MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAR — DARLING INGREDIENTS INC.
NYSEDARLING INGREDIENTS INC.
$62.94
+1.30(+2.11%)
- O
- 60.73
- H
- 63.73
- L
- 59.63
- V
- 2.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.94
Period Return+105.28%
Period High$69.98
Period Low$28.32
Avg Daily Volume2.51M
Total Trading Days365
DAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.73 | $63.73 | $59.63 | $62.94 | +$1.30 | +2.11% | 2,124,314 | $62.65 | $59.63 $63.73 |
| Oct 1, 2026 | $60.08 | $61.86 | $60.00 | $61.64 | +$0.93 | +1.53% | 2,582,319 | $61.32 | $60.00 $61.86 |
| Sep 30, 2026 | $60.52 | $61.91 | $60.00 | $60.71 | +$0.39 | +0.65% | 1,983,765 | $60.94 | $60.00 $61.91 |
| Sep 29, 2026 | $60.12 | $60.55 | $59.36 | $60.32 | $-0.27 | -0.45% | 1,407,891 | $60.22 | $59.36 $60.55 |
| Sep 28, 2026 | $61.90 | $62.08 | $60.11 | $60.59 | $-0.70 | -1.14% | 2,140,277 | $60.81 | $60.11 $62.08 |
| Sep 25, 2026 | $61.22 | $61.93 | $60.19 | $61.29 | $-0.45 | -0.73% | 2,107,515 | $61.05 | $60.19 $61.93 |
| Sep 24, 2026 | $61.59 | $62.74 | $60.76 | $61.74 | +$0.38 | +0.62% | 2,238,179 | $62.03 | $60.76 $62.74 |
| Sep 23, 2026 | $61.64 | $63.05 | $60.02 | $61.36 | $-0.27 | -0.44% | 3,532,908 | $61.43 | $60.02 $63.05 |
| Sep 22, 2026 | $64.72 | $64.72 | $61.25 | $61.63 | $-1.63 | -2.58% | 3,041,634 | $62.29 | $61.25 $64.72 |
| Sep 21, 2026 | $65.18 | $65.66 | $62.76 | $63.26 | $-2.10 | -3.21% | 1,919,315 | $63.55 | $62.76 $65.66 |
| Sep 18, 2026 | $66.28 | $66.76 | $64.72 | $65.36 | $-1.13 | -1.70% | 4,201,792 | $65.50 | $64.72 $66.76 |
| Sep 17, 2026 | $65.05 | $67.08 | $64.51 | $66.49 | +$0.93 | +1.42% | 2,014,762 | $66.49 | $64.51 $67.08 |
| Sep 16, 2026 | $66.00 | $66.73 | $65.17 | $65.56 | $-0.98 | -1.47% | 1,874,788 | $65.92 | $65.17 $66.73 |
| Sep 15, 2026 | $64.95 | $67.37 | $64.95 | $66.54 | +$1.62 | +2.50% | 2,463,332 | $66.66 | $64.95 $67.37 |
| Sep 14, 2026 | $65.69 | $66.77 | $64.85 | $64.92 | $-0.19 | -0.29% | 2,193,924 | $65.25 | $64.85 $66.77 |
| Sep 11, 2026 | $65.83 | $66.73 | $64.82 | $65.11 | $-1.26 | -1.90% | 1,564,235 | $65.49 | $64.82 $66.73 |
| Sep 10, 2026 | $68.23 | $68.39 | $66.22 | $66.37 | $-1.14 | -1.69% | 1,477,990 | $66.77 | $66.22 $68.39 |
| Sep 9, 2026 | $67.88 | $68.65 | $66.79 | $67.51 | +$0.40 | +0.60% | 1,730,915 | $67.46 | $66.79 $68.65 |
| Sep 8, 2026 | $66.51 | $67.48 | $65.52 | $67.11 | +$1.92 | +2.95% | 1,969,231 | $67.03 | $65.52 $67.48 |
| Sep 4, 2026 | $64.82 | $65.52 | $63.69 | $65.19 | $-0.56 | -0.85% | 1,906,675 | $65.07 | $63.69 $65.52 |
| Sep 3, 2026 | $67.60 | $67.74 | $64.81 | $65.75 | $-1.87 | -2.77% | 2,061,535 | $65.62 | $64.81 $67.74 |
| Sep 2, 2026 | $67.35 | $68.59 | $66.15 | $67.62 | $-0.08 | -0.12% | 2,272,501 | $67.93 | $66.15 $68.59 |
| Sep 1, 2026 | $66.34 | $67.87 | $65.36 | $67.70 | +$1.43 | +2.16% | 3,209,986 | $66.85 | $65.36 $67.87 |
| Aug 31, 2026 | $65.38 | $66.78 | $61.35 | $66.27 | +$1.95 | +3.03% | 4,345,478 | $64.91 | $61.35 $66.78 |
| Aug 28, 2026 | $62.12 | $64.49 | $62.12 | $64.32 | +$2.93 | +4.77% | 2,965,615 | $63.89 | $62.12 $64.49 |
| Aug 27, 2026 | $62.17 | $62.87 | $60.44 | $61.39 | $-1.11 | -1.78% | 2,484,794 | $61.43 | $60.44 $62.87 |
| Aug 26, 2026 | $61.78 | $63.24 | $60.59 | $62.50 | $-0.08 | -0.13% | 1,875,774 | $62.40 | $60.59 $63.24 |
| Aug 25, 2026 | $61.39 | $63.19 | $58.96 | $62.58 | +$0.26 | +0.42% | 4,007,446 | $62.20 | $58.96 $63.19 |
| Aug 24, 2026 | $63.83 | $64.59 | $62.07 | $62.32 | $-3.42 | -5.20% | 3,258,783 | $62.73 | $62.07 $64.59 |
| Aug 21, 2026 | $67.81 | $68.44 | $60.85 | $65.74 | $-2.10 | -3.10% | 7,350,296 | $65.05 | $60.85 $68.44 |