Darling Ingredients Inc. Common Stock (DAR)

Historical Prices For Darling Ingredients Inc. Common Stock (DAR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	31.91	32.00	30.40	31.47	3,159,737	31.47
4/02/2025	31.81	33.27	31.81	33.13	2,456,066	33.13
4/01/2025	30.92	32.35	30.14	32.25	3,085,967	32.25
3/31/2025	31.01	31.44	30.41	31.24	2,337,442	31.24
3/28/2025	31.72	32.36	31.32	31.55	1,857,049	31.55
3/27/2025	30.76	32.11	30.29	31.91	3,833,728	31.91
3/26/2025	29.84	30.97	29.63	30.48	1,215,941	30.48
3/25/2025	30.06	30.44	29.66	29.67	1,281,695	29.67
3/24/2025	30.00	30.63	29.44	29.87	2,581,464	29.87
3/21/2025	29.95	30.28	29.57	29.82	1,875,551	29.82
3/20/2025	29.98	30.59	29.71	30.39	1,709,017	30.39
3/19/2025	29.28	30.48	29.00	30.23	1,668,672	30.23
3/18/2025	29.65	29.80	29.21	29.52	1,738,790	29.52
3/17/2025	29.72	30.39	29.51	29.61	1,951,406	29.61
3/14/2025	29.11	29.92	28.97	29.51	2,718,259	29.51
3/13/2025	29.50	29.50	27.20	28.51	3,151,015	28.51
3/12/2025	31.08	31.45	29.49	29.50	2,169,553	29.50
3/11/2025	30.43	31.38	30.03	30.84	2,985,547	30.84
3/10/2025	32.25	32.36	30.43	30.43	2,723,105	30.43
3/07/2025	32.72	33.40	32.17	32.18	1,901,207	32.18
3/06/2025	33.17	33.55	31.87	32.78	2,574,613	32.78
3/05/2025	33.54	33.76	32.79	33.49	2,288,285	33.49
3/04/2025	33.94	34.23	33.02	33.29	3,022,501	33.29
3/03/2025	36.28	36.41	34.13	34.42	1,794,410	34.42
2/28/2025	36.87	37.59	35.77	36.09	1,694,500	36.09
2/27/2025	36.87	37.33	36.52	36.87	1,519,352	36.87
2/26/2025	38.68	38.68	36.64	36.78	2,318,453	36.78
2/25/2025	38.95	39.47	38.12	38.56	1,664,901	38.56
2/24/2025	39.29	40.14	38.87	39.37	2,025,016	39.37
2/21/2025	39.72	39.72	38.56	39.22	1,734,749	39.22
2/20/2025	38.44	39.96	37.87	39.56	2,666,542	39.56
2/19/2025	40.59	40.72	38.17	38.39	4,289,025	38.39
2/18/2025	41.02	42.15	40.98	41.85	2,361,344	41.85
2/14/2025	40.72	41.54	40.52	40.92	1,461,911	40.92
2/13/2025	40.04	41.00	39.91	40.49	1,586,362	40.49
2/12/2025	40.01	40.39	39.37	40.12	1,923,326	40.12
2/11/2025	39.90	40.67	39.51	40.50	2,036,674	40.50
2/10/2025	39.85	40.62	39.00	39.60	3,284,991	39.60
2/07/2025	38.49	40.66	38.41	39.75	3,122,068	39.75
2/06/2025	38.25	39.95	37.77	38.50	3,299,118	38.50
2/05/2025	35.94	36.41	35.62	36.05	2,343,177	36.05
2/04/2025	35.76	36.73	34.23	36.27	1,674,709	36.27
2/03/2025	36.82	37.03	35.92	36.33	1,677,612	36.33
1/31/2025	36.83	38.27	36.30	37.46	2,805,925	37.46
1/30/2025	36.61	37.18	36.00	36.65	3,974,258	36.65
1/29/2025	35.09	35.45	34.28	34.73	1,393,799	34.73
1/28/2025	35.85	35.88	34.54	35.23	2,360,182	35.23
1/27/2025	36.45	36.64	35.36	35.74	2,153,963	35.74
1/24/2025	36.06	36.32	35.41	36.05	1,485,017	36.05
1/23/2025	35.16	36.47	34.51	36.06	1,609,964	36.06
1/22/2025	35.20	35.56	34.64	34.94	2,057,226	34.94
1/21/2025	36.45	36.80	35.02	35.43	2,272,014	35.43
1/17/2025	37.08	37.34	36.40	36.64	1,355,514	36.64
1/16/2025	36.71	37.25	36.07	37.10	1,385,572	37.10
1/15/2025	36.48	37.52	35.91	37.00	2,028,273	37.00
1/14/2025	36.94	37.00	35.69	35.95	1,762,694	35.95
1/13/2025	36.52	37.44	36.13	36.88	2,187,485	36.88
1/10/2025	33.77	37.09	33.77	36.30	3,430,745	36.30
1/08/2025	33.80	33.97	33.10	33.66	1,638,998	33.66
1/07/2025	34.67	35.22	34.34	34.59	1,619,256	34.59
1/06/2025	34.99	35.48	34.28	34.55	2,915,792	34.55