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%
DRI — Darden Restaurants, Inc.
NYSEDarden Restaurants, Inc.
$200.33
+2.92(+1.48%)
- O
- 197.91
- H
- 200.91
- L
- 197.06
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$200.33
Period Return-1.14%
Period High$229.76
Period Low$169.00
Avg Daily Volume1.36M
Total Trading Days365
DRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $197.91 | $200.91 | $197.06 | $200.33 | +$2.92 | +1.48% | 1,089,117 | $200.01 | $197.06 $200.91 |
| Oct 1, 2026 | $193.99 | $197.79 | $193.00 | $197.41 | +$4.16 | +2.15% | 1,322,003 | $195.99 | $193.00 $197.79 |
| Sep 30, 2026 | $195.31 | $196.97 | $192.67 | $193.25 | $-1.86 | -0.95% | 1,507,513 | $194.25 | $192.67 $196.97 |
| Sep 29, 2026 | $197.51 | $198.43 | $194.69 | $195.11 | $-1.91 | -0.97% | 1,256,718 | $195.76 | $194.69 $198.43 |
| Sep 28, 2026 | $200.77 | $202.39 | $195.19 | $197.02 | $-2.73 | -1.37% | 1,494,193 | $197.17 | $195.19 $202.39 |
| Sep 25, 2026 | $204.91 | $207.17 | $198.06 | $199.75 | $-7.49 | -3.61% | 1,913,363 | $201.01 | $198.06 $207.17 |
| Sep 24, 2026 | $208.88 | $212.99 | $206.22 | $207.24 | $-6.45 | -3.02% | 1,953,680 | $209.04 | $206.22 $212.99 |
| Sep 23, 2026 | $215.10 | $216.17 | $212.32 | $213.69 | +$0.15 | +0.07% | 1,874,604 | $214.11 | $212.32 $216.17 |
| Sep 22, 2026 | $213.13 | $215.62 | $212.57 | $213.54 | +$2.23 | +1.06% | 1,314,080 | $213.99 | $212.57 $215.62 |
| Sep 21, 2026 | $210.26 | $213.26 | $209.75 | $211.31 | +$2.03 | +0.97% | 1,725,075 | $211.28 | $209.75 $213.26 |
| Sep 18, 2026 | $206.59 | $210.40 | $205.70 | $209.28 | +$2.54 | +1.23% | 1,707,841 | $209.06 | $205.70 $210.40 |
| Sep 17, 2026 | $208.91 | $208.96 | $205.70 | $206.74 | $-1.34 | -0.64% | 893,242 | $207.14 | $205.70 $208.96 |
| Sep 16, 2026 | $211.79 | $211.79 | $208.05 | $208.08 | $-1.04 | -0.50% | 1,098,606 | $209.46 | $208.05 $211.79 |
| Sep 15, 2026 | $216.58 | $216.69 | $208.22 | $209.12 | $-9.45 | -4.32% | 1,405,483 | $210.26 | $208.22 $216.69 |
| Sep 14, 2026 | $212.83 | $219.69 | $212.09 | $218.57 | +$8.68 | +4.14% | 1,290,368 | $217.45 | $212.09 $219.69 |
| Sep 11, 2026 | $208.96 | $210.23 | $207.39 | $209.89 | +$2.36 | +1.14% | 1,176,524 | $209.30 | $207.39 $210.23 |
| Sep 10, 2026 | $208.27 | $209.58 | $206.83 | $207.53 | $-1.89 | -0.90% | 1,018,097 | $207.84 | $206.83 $209.58 |
| Sep 9, 2026 | $211.06 | $213.11 | $209.02 | $209.42 | $-3.50 | -1.64% | 1,207,450 | $210.89 | $209.02 $213.11 |
| Sep 8, 2026 | $216.46 | $217.00 | $212.73 | $212.92 | $-3.96 | -1.83% | 948,426 | $213.73 | $212.73 $217.00 |
| Sep 4, 2026 | $216.95 | $219.44 | $216.46 | $216.88 | $-1.16 | -0.53% | 620,301 | $217.39 | $216.46 $219.44 |
| Sep 3, 2026 | $221.07 | $223.17 | $216.59 | $218.04 | $-1.99 | -0.90% | 853,882 | $218.52 | $216.59 $223.17 |
| Sep 2, 2026 | $215.44 | $221.61 | $215.44 | $220.03 | +$4.47 | +2.07% | 1,253,526 | $220.21 | $215.44 $221.61 |
| Sep 1, 2026 | $214.11 | $217.13 | $213.77 | $215.56 | +$1.30 | +0.61% | 1,020,542 | $215.39 | $213.77 $217.13 |
| Aug 31, 2026 | $217.90 | $220.35 | $213.68 | $214.26 | $-1.37 | -0.64% | 1,195,036 | $215.12 | $213.68 $220.35 |
| Aug 28, 2026 | $212.11 | $215.98 | $210.88 | $215.63 | +$4.50 | +2.13% | 779,458 | $214.83 | $210.88 $215.98 |
| Aug 27, 2026 | $216.25 | $218.78 | $210.86 | $211.13 | $-7.68 | -3.51% | 881,678 | $212.43 | $210.86 $218.78 |
| Aug 26, 2026 | $219.71 | $222.52 | $216.80 | $218.81 | $-1.60 | -0.73% | 653,122 | $219.29 | $216.80 $222.52 |
| Aug 25, 2026 | $224.56 | $224.88 | $220.24 | $220.41 | $-5.15 | -2.28% | 700,224 | $221.62 | $220.24 $224.88 |
| Aug 24, 2026 | $226.50 | $227.28 | $224.28 | $225.56 | +$3.96 | +1.79% | 888,580 | $225.62 | $224.28 $227.28 |
| Aug 21, 2026 | $217.94 | $222.08 | $217.57 | $221.60 | +$3.65 | +1.67% | 759,974 | $220.57 | $217.57 $222.08 |