Darling Ingredients Inc. (DAR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -8.9%
- 3M
- +9.0%
- YTD
- +63.8%
- 1Y
- +96.7%
- 3Y
- +6.7%
- 5Y
- -3.5%
Loading 10-year price history...
DAR Historical Performance
DAR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +155.7%
- 2003 annual price return
- +50.8%
- 2004 annual price return
- +54.6%
- 2005 annual price return
- -11.4%
- 2006 annual price return
- +40.2%
- 2007 annual price return
- +109.4%
- 2008 annual price return
- -52.4%
- 2009 annual price return
- +41.3%
- 2010 annual price return
- +51.6%
- 2011 annual price return
- -0.1%
- 2012 annual price return
- +19.4%
- 2013 annual price return
- +26.2%
- 2014 annual price return
- -14.1%
- 2015 annual price return
- -42.1%
- 2016 annual price return
- +19.1%
- 2017 annual price return
- +35.3%
- 2018 annual price return
- +5.1%
- 2019 annual price return
- +46.2%
- 2020 annual price return
- +104.0%
- 2021 annual price return
- +21.7%
- 2022 annual price return
- -10.4%
- 2023 annual price return
- -18.3%
- 2024 annual price return
- -33.3%
- 2025 annual price return
- +4.9%
- 2026 annual price return
- +61.1%
DAR Stock Price Trajectory (1994–2026)
As of October 3, 2026, Darling Ingredients Inc. (DAR) trades at $61.66, representing a +96.7% return over the past year. The stock has delivered a -16.3% total return over five years (-3.5% 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 -29.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers GPRE (+65.5% 1Y), REX (+42.0% 1Y), and CLMT (+191.6% 1Y), DAR has underperformed the peer group average. Compare DAR vs GPRE →
DAR Historical Price Data · from 1994
Rows 1–50 of 8,069| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 60.08 | 61.85 | 60.08 | 61.66 | 2.53M | +1.56% |
| 2026-09-30 | 60.52 | 61.91 | 60.00 | 60.71 | 1.97M | +0.65% |
| 2026-09-29 | 60.12 | 60.55 | 59.46 | 60.32 | 1.39M | -0.45% |
| 2026-09-28 | 61.90 | 62.08 | 60.11 | 60.59 | 2.10M | -1.14% |
| 2026-09-25 | 61.74 | 61.74 | 60.19 | 61.29 | 2.11M | -0.73% |
| 2026-09-24 | 61.59 | 62.73 | 60.76 | 61.74 | 2.22M | +0.62% |
| 2026-09-23 | 61.82 | 63.05 | 60.02 | 61.36 | 3.41M | -0.44% |
| 2026-09-22 | 64.40 | 64.69 | 61.24 | 61.63 | 3.02M | -2.58% |
| 2026-09-21 | 64.65 | 64.67 | 62.76 | 63.26 | 1.86M | -3.21% |
| 2026-09-18 | 66.28 | 66.36 | 64.72 | 65.36 | 4.19M | -1.70% |
| 2026-09-17 | 65.00 | 67.07 | 64.73 | 66.49 | 1.97M | +1.42% |
| 2026-09-16 | 66.00 | 66.73 | 65.17 | 65.56 | 1.87M | -1.47% |
| 2026-09-15 | 65.25 | 67.37 | 64.95 | 66.54 | 2.46M | +2.50% |
| 2026-09-14 | 65.69 | 66.77 | 64.85 | 64.92 | 2.19M | -0.29% |
| 2026-09-11 | 65.83 | 66.73 | 64.84 | 65.11 | 1.56M | -1.90% |
| 2026-09-10 | 67.67 | 68.39 | 66.23 | 66.37 | 1.48M | -1.69% |
| 2026-09-09 | 67.88 | 68.59 | 66.77 | 67.51 | 1.71M | +0.60% |
| 2026-09-08 | 66.39 | 67.44 | 65.57 | 67.11 | 1.97M | +2.95% |
| 2026-09-04 | 64.58 | 65.52 | 63.69 | 65.19 | 1.64M | -0.85% |
| 2026-09-03 | 67.60 | 67.74 | 64.81 | 65.75 | 1.90M | -2.77% |
| 2026-09-02 | 67.35 | 68.60 | 66.15 | 67.62 | 2.27M | -0.12% |
| 2026-09-01 | 66.91 | 67.70 | 65.36 | 67.70 | 2.97M | +2.16% |
| 2026-08-31 | 65.38 | 66.78 | 61.35 | 66.27 | 4.32M | +3.03% |
| 2026-08-28 | 62.12 | 64.49 | 62.12 | 64.32 | 2.96M | +4.77% |
| 2026-08-27 | 62.17 | 62.87 | 60.44 | 61.39 | 2.48M | -1.78% |
| 2026-08-26 | 61.78 | 63.24 | 60.59 | 62.50 | 1.85M | -0.13% |
| 2026-08-25 | 61.39 | 63.19 | 58.96 | 62.58 | 4.13M | +0.42% |
| 2026-08-24 | 63.83 | 64.59 | 62.07 | 62.32 | 3.26M | -5.20% |
| 2026-08-21 | 67.81 | 68.44 | 60.85 | 65.74 | 7.35M | -3.10% |
| 2026-08-20 | 67.78 | 69.98 | 67.33 | 67.84 | 2.14M | +1.34% |
| 2026-08-19 | 68.35 | 68.77 | 66.57 | 66.94 | 2.41M | -2.05% |
| 2026-08-18 | 67.51 | 68.59 | 66.72 | 68.34 | 1.90M | +0.99% |
| 2026-08-17 | 66.66 | 67.95 | 66.50 | 67.67 | 1.82M | +0.94% |
| 2026-08-14 | 66.35 | 67.68 | 65.86 | 67.04 | 2.06M | +1.98% |
| 2026-08-13 | 63.14 | 65.78 | 63.05 | 65.74 | 1.88M | +3.64% |
| 2026-08-12 | 62.37 | 63.52 | 62.01 | 63.43 | 1.60M | +1.72% |
| 2026-08-11 | 62.48 | 63.60 | 62.29 | 62.36 | 1.78M | -0.75% |
| 2026-08-10 | 61.84 | 63.33 | 60.23 | 62.83 | 2.20M | +5.76% |
| 2026-08-07 | 60.07 | 60.88 | 58.77 | 59.41 | 1.89M | -1.82% |
| 2026-08-06 | 59.40 | 60.80 | 58.95 | 60.51 | 2.22M | +4.69% |
| 2026-08-05 | 61.14 | 61.83 | 57.76 | 57.80 | 2.44M | -3.91% |
| 2026-08-04 | 60.47 | 60.70 | 59.57 | 60.15 | 2.12M | +0.65% |
| 2026-08-03 | 59.94 | 60.69 | 59.10 | 59.76 | 3.28M | -1.45% |
| 2026-07-31 | 61.71 | 62.38 | 60.39 | 60.64 | 2.11M | -0.59% |
| 2026-07-30 | 60.36 | 61.80 | 58.14 | 61.00 | 3.82M | +4.06% |
| 2026-07-29 | 59.43 | 60.17 | 57.95 | 58.62 | 3.38M | +0.34% |
| 2026-07-28 | 60.09 | 60.35 | 58.26 | 58.42 | 2.51M | -3.49% |
| 2026-07-27 | 61.96 | 61.96 | 59.70 | 60.53 | 2.23M | -3.15% |
| 2026-07-24 | 63.80 | 63.80 | 61.96 | 62.50 | 1.58M | -1.42% |
| 2026-07-23 | 65.20 | 65.69 | 63.25 | 63.40 | 1.52M | -2.13% |
DAR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DAR — Frequently Asked Questions
Quick answers to the most common questions about buying DAR stock.
How has DAR stock performed recently?
DAR returned +96.7% over the past year, beating its 5-year annualized CAGR of -3.5%. 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 $69.98. Current 1-year return of +96.7% 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 1994-2026, downloadable in CSV format.