Darling Ingredients - 31 Year Stock Price History | DAR
Historical daily share price chart and data for Darling Ingredients since 1994 adjusted for splits and dividends. The latest closing stock price for Darling Ingredients as of May 23, 2025 is 31.54.
- The all-time high Darling Ingredients stock closing price was 87.18 on June 07, 2022.
- The Darling Ingredients 52-week high stock price is 43.49, which is 37.9% above the current share price.
- The Darling Ingredients 52-week low stock price is 26.00, which is 17.6% below the current share price.
- The average Darling Ingredients stock price for the last 52 weeks is 36.13.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Darling Ingredients Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
33.7943 |
34.3100 |
41.8500 |
27.6300 |
31.5400 |
-6.38% |
| 2024 |
40.1999 |
50.4800 |
50.4800 |
33.0000 |
33.6900 |
-32.40% |
| 2023 |
57.8860 |
61.0100 |
69.8000 |
40.1300 |
49.8400 |
-20.37% |
| 2022 |
71.4399 |
69.8400 |
87.1800 |
56.8100 |
62.5900 |
-9.67% |
| 2021 |
70.8723 |
56.9300 |
85.3400 |
56.9300 |
69.2900 |
20.13% |
| 2020 |
31.4640 |
28.2700 |
58.8800 |
14.0300 |
57.6800 |
105.41% |
| 2019 |
20.8625 |
19.2100 |
28.0800 |
18.2900 |
28.0800 |
45.95% |
| 2018 |
19.0698 |
18.3100 |
22.3100 |
16.5000 |
19.2400 |
6.12% |
| 2017 |
15.7151 |
13.4000 |
18.2900 |
11.6500 |
18.1300 |
40.43% |
| 2016 |
13.1615 |
10.8400 |
15.7800 |
7.9200 |
12.9100 |
22.72% |
| 2015 |
13.5600 |
18.1600 |
18.2500 |
9.1000 |
10.5200 |
-42.07% |
| 2014 |
19.3975 |
21.1300 |
21.2700 |
16.7500 |
18.1600 |
-13.03% |
| 2013 |
19.3721 |
16.5500 |
23.8400 |
16.1600 |
20.8800 |
30.17% |
| 2012 |
16.2331 |
13.4300 |
18.5000 |
13.2700 |
16.0400 |
20.69% |
| 2011 |
14.9883 |
13.3000 |
19.1500 |
11.6900 |
13.2900 |
0.08% |
| 2010 |
9.0573 |
8.7600 |
13.5900 |
7.0200 |
13.2800 |
58.47% |
| 2009 |
6.4061 |
5.9300 |
8.3900 |
2.9400 |
8.3800 |
52.64% |
| 2008 |
11.9443 |
11.5400 |
17.2900 |
3.5300 |
5.4900 |
-52.51% |
| 2007 |
8.3221 |
5.5200 |
12.1000 |
5.0300 |
11.5600 |
109.80% |
| 2006 |
4.3547 |
3.9300 |
5.5500 |
3.8100 |
5.5100 |
38.79% |
| 2005 |
3.7966 |
4.4800 |
4.4800 |
3.2600 |
3.9700 |
-8.94% |
| 2004 |
3.7067 |
2.8200 |
4.7500 |
2.5600 |
4.3600 |
57.97% |
| 2003 |
2.3354 |
1.8300 |
3.0500 |
1.7200 |
2.7600 |
54.19% |
| 2002 |
0.9141 |
0.7000 |
1.7900 |
0.3200 |
1.7900 |
155.71% |
| 2001 |
0.7587 |
0.4375 |
1.1875 |
0.4375 |
0.7000 |
86.67% |
| 2000 |
1.1520 |
2.0000 |
2.0000 |
0.2500 |
0.3750 |
-82.35% |
| 1999 |
1.9187 |
3.0000 |
3.5000 |
0.8750 |
2.1250 |
-30.61% |
| 1998 |
6.2413 |
8.5000 |
9.1250 |
2.5000 |
3.0625 |
-63.97% |
| 1997 |
9.0476 |
8.9167 |
11.8333 |
6.9167 |
8.5000 |
-13.56% |
| 1996 |
9.2809 |
8.8750 |
10.7083 |
7.6667 |
9.8333 |
9.77% |
| 1995 |
7.2456 |
4.3333 |
10.0000 |
4.3333 |
8.9583 |
102.83% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Food Items - Miscellaneous/Diversified |
$4.988B |
$5.715B |
|
Darling Ingredients Inc. is a provider of rendering, cooking oil and bakery waste recycling and recovery solutions. It collects and transforms all aspects of animal by-product streams into broadly used and specialty ingredients, such as gelatin, edible fats, feed-grade fats, animal proteins and meals, plasma, pet food ingredients, organic fertilizers, yellow grease, fuel feedstock, green energy, natural casings and hides. The Company also provides grease trap services to food service establishments, environmental services to food processors and sells restaurant cooking oil delivery and collection equipment. Darling Ingredients Inc., formerly known as Darling International Inc., is headquartered in Irving, Texas.
|
