Darling Ingredients Inc. (DAR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DAR Historical Performance
Short-Term Returns
DAR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Darling Ingredients Inc. (DAR) trades at $62.26, representing a +88.8% return over the past year. The stock has delivered a -14.4% total return over five years (-3.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $87.59 on June 7, 2022. From this peak, DAR has corrected -28.9%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers GPRE (+336.6% 1Y), REX (+147.6% 1Y), and CLMT (+204.9% 1Y), DAR has underperformed the peer group average. Compare DAR vs GPRE →
DAR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 61.80 | 62.76 | 61.09 | 62.26 | 1.86M | -1.35% |
| 2026-05-06 | 62.56 | 63.41 | 61.94 | 63.11 | 2.16M | -2.67% |
| 2026-05-05 | 65.43 | 66.02 | 64.66 | 64.84 | 2.10M | +0.71% |
| 2026-05-04 | 64.11 | 64.79 | 62.69 | 64.38 | 2.40M | +0.96% |
| 2026-05-01 | 63.88 | 64.85 | 62.72 | 63.77 | 3.37M | -0.72% |
| 2026-04-30 | 60.04 | 64.36 | 59.19 | 64.23 | 3.81M | +2.28% |
| 2026-04-29 | 61.79 | 63.73 | 61.79 | 62.80 | 3.59M | +2.40% |
| 2026-04-28 | 61.96 | 62.18 | 60.42 | 61.33 | 2.05M | +1.62% |
| 2026-04-27 | 61.05 | 61.67 | 60.06 | 60.35 | 2.13M | +0.23% |
| 2026-04-24 | 61.01 | 61.30 | 59.65 | 60.21 | 1.07M | -1.20% |
| 2026-04-23 | 60.64 | 61.51 | 60.41 | 60.94 | 1.96M | +1.15% |
| 2026-04-22 | 60.87 | 61.16 | 59.70 | 60.25 | 2.70M | -0.03% |
| 2026-04-21 | 59.63 | 60.32 | 58.75 | 60.27 | 2.50M | +2.00% |
| 2026-04-20 | 58.63 | 59.60 | 58.50 | 59.09 | 1.90M | +1.97% |
| 2026-04-17 | 58.19 | 58.48 | 55.83 | 57.95 | 4.61M | -3.98% |
| 2026-04-16 | 58.47 | 60.40 | 58.10 | 60.35 | 1.86M | +3.27% |
| 2026-04-15 | 59.49 | 59.92 | 57.88 | 58.44 | 3.32M | -1.95% |
| 2026-04-14 | 61.47 | 61.67 | 59.44 | 59.60 | 2.72M | -2.93% |
| 2026-04-13 | 62.08 | 62.80 | 61.00 | 61.40 | 1.80M | +0.21% |
| 2026-04-10 | 61.55 | 62.48 | 60.98 | 61.27 | 2.34M | -0.13% |
| 2026-04-09 | 64.00 | 64.53 | 60.73 | 61.35 | 2.78M | -2.70% |
| 2026-04-08 | 59.12 | 63.10 | 58.33 | 63.05 | 5.13M | -0.74% |
| 2026-04-07 | 64.01 | 64.90 | 63.33 | 63.52 | 1.90M | -0.58% |
| 2026-04-06 | 64.13 | 64.42 | 62.96 | 63.89 | 2.08M | -1.18% |
| 2026-04-02 | 62.48 | 64.69 | 62.48 | 64.65 | 2.84M | +4.01% |
| 2026-04-01 | 62.17 | 62.37 | 60.33 | 62.16 | 4.20M | +0.50% |
| 2026-03-31 | 60.92 | 62.99 | 60.73 | 61.85 | 3.13M | +2.45% |
| 2026-03-30 | 59.72 | 62.38 | 59.72 | 60.37 | 4.13M | +1.84% |
| 2026-03-27 | 58.10 | 61.25 | 57.62 | 59.28 | 4.22M | +0.51% |
| 2026-03-26 | 59.01 | 59.63 | 58.48 | 58.98 | 2.01M | +0.29% |
Full DAR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DAR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DAR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DAR vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonDAR — Frequently Asked Questions
Quick answers to the most common questions about buying DAR stock.
How has DAR stock performed recently?
DAR returned +88.8% over the past year, beating its 5-year annualized CAGR of -3.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DAR's all-time high price?
Darling Ingredients Inc. reached $87.59 on 2022-06-07. The 52-week high is $66.02. Current 1-year return of +88.8% places the stock closer to historical peaks.
Where can I download DAR historical price data?
This page provides DAR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.