Darling Ingredients Inc. Common Stock (DAR)

37.81Last Price

+1.16 (3.17%)Change

Darling International Inc. is a leading global provider of rendering, recycling, and recovery solutions for the food and agriculture industries

The company specializes in converting animal by-products and food waste into valuable products like ingredients for animal feed, renewable diesel, and other useful materials. Through its innovative processes, Darling helps reduce waste and supports sustainable practices by ensuring that organic materials are repurposed effectively, thereby contributing to a circular economy. Their services cater to a wide range of clients, including food processors, restaurants, and agricultural operations, emphasizing both environmental responsibility and economic efficiency.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	36.61	37.18	36.00	36.65	3,974,258	36.65
1/29/2025	35.09	35.45	34.28	34.73	1,393,799	34.73
1/28/2025	35.85	35.88	34.54	35.23	2,360,182	35.23
1/27/2025	36.45	36.64	35.36	35.74	2,153,963	35.74
1/24/2025	36.06	36.32	35.41	36.05	1,485,017	36.05
1/23/2025	35.16	36.47	34.51	36.06	1,609,964	36.06
1/22/2025	35.20	35.56	34.64	34.94	2,057,226	34.94
1/21/2025	36.45	36.80	35.02	35.43	2,272,014	35.43
1/17/2025	37.08	37.34	36.40	36.64	1,355,514	36.64
1/16/2025	36.71	37.25	36.07	37.10	1,385,572	37.10
1/15/2025	36.48	37.52	35.91	37.00	2,028,273	37.00
1/14/2025	36.94	37.00	35.69	35.95	1,762,694	35.95
1/13/2025	36.52	37.44	36.13	36.88	2,187,485	36.88
1/10/2025	33.77	37.09	33.77	36.30	3,430,745	36.30
1/08/2025	33.80	33.97	33.10	33.66	1,638,998	33.66
1/07/2025	34.67	35.22	34.34	34.59	1,619,256	34.59
1/06/2025	34.99	35.48	34.28	34.55	2,915,792	34.55
1/03/2025	34.37	35.05	34.08	34.69	1,780,906	34.69
1/02/2025	34.06	34.62	33.95	34.31	1,103,670	34.31
12/31/2024	33.00	0.00	33.69	33.69	0	33.69
12/30/2024	33.34	33.38	32.60	33.00	2,478,617	33.00
12/27/2024	33.19	34.13	33.13	33.46	1,445,993	33.46
12/26/2024	33.52	33.65	33.05	33.34	872,413	33.34
12/24/2024	33.63	33.88	32.99	33.70	483,583	33.70
12/23/2024	33.14	33.49	32.55	33.38	1,577,022	33.38
12/20/2024	33.42	34.60	33.06	33.06	4,076,657	33.06
12/19/2024	33.87	34.82	32.83	33.63	1,792,895	33.63
12/18/2024	35.08	35.60	33.65	33.69	2,904,296	33.69
12/17/2024	33.33	35.54	32.90	35.32	3,224,548	35.32
12/16/2024	34.57	34.76	33.60	33.90	1,912,806	33.90
12/13/2024	34.97	35.16	34.25	35.08	1,491,907	35.08
12/12/2024	37.50	37.63	35.27	35.49	1,281,641	35.49
12/11/2024	37.13	37.41	36.70	37.28	1,980,787	37.28
12/10/2024	36.21	37.99	36.02	36.98	2,723,881	36.98
12/09/2024	36.37	37.68	36.22	36.24	3,770,613	36.24
12/06/2024	35.59	36.01	34.87	35.95	2,052,751	35.95
12/05/2024	36.65	37.26	35.51	35.57	2,125,416	35.57
12/04/2024	37.31	37.44	35.12	36.54	4,665,190	36.54
12/03/2024	40.00	40.32	36.18	37.47	6,446,406	37.47
12/02/2024	40.56	40.70	39.04	39.73	2,186,636	39.73
11/29/2024	40.66	40.98	40.30	40.53	744,361	40.53
11/27/2024	41.41	42.28	40.43	40.52	1,033,123	40.52
11/26/2024	40.40	41.47	39.81	41.11	2,257,394	41.11
11/25/2024	40.57	41.28	39.86	40.04	2,931,446	40.04
11/22/2024	40.93	41.03	39.97	40.13	2,463,156	40.13
11/21/2024	41.47	41.67	41.03	41.16	2,173,915	41.16
11/20/2024	41.70	42.16	41.21	41.78	2,627,360	41.78
11/19/2024	41.65	42.10	41.03	41.80	1,204,419	41.80
11/18/2024	42.74	43.49	42.26	42.49	2,363,019	42.49
11/15/2024	41.35	43.27	41.34	43.05	3,703,019	43.05
11/14/2024	42.20	42.33	40.99	41.08	1,695,502	41.08
11/13/2024	42.64	42.91	41.72	42.00	1,417,604	42.00
11/12/2024	42.34	42.87	42.03	42.66	2,121,524	42.66
11/11/2024	41.11	43.32	40.99	42.70	2,572,041	42.70
11/08/2024	39.87	40.88	39.83	40.68	1,910,503	40.68
11/07/2024	39.40	40.41	38.81	40.35	2,034,020	40.35
11/06/2024	39.01	39.93	36.08	39.38	4,332,052	39.38
11/05/2024	39.55	40.18	39.22	40.03	2,360,030	40.03
11/04/2024	39.69	40.39	39.62	39.80	1,681,155	39.80
11/01/2024	39.50	40.42	39.11	39.40	1,584,610	39.40
10/31/2024	39.65	39.89	39.11	39.11	1,259,064	39.11