Darling Ingredients Inc.
DARNYSEConsumer Defensive● Active
$58.36
$-1.09(-1.83%)
Market Cap$9.3B
P/E Ratio—
52W High$66.02
52W Low$29.15
Darling Ingredients Inc.（DAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dar · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.59
Jun 7, 2022
-33.4% from here
5-Year Low5Y
$26.00
Apr 9, 2025
+124.5% from low
IPO Priceadj.
$3.50
Sep 9, 1994
+1.6K% since IPO
1 Year Ago
$31.35
Jun 9, 2025
+86.2% in 1Y
5 Years Ago
$73.77
Jun 8, 2021
-20.9% in 5Y
10 Years Ago
$15.76
Jun 8, 2016
+270.3% in 10Y
Historical Price Data · DAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $60.07 | $60.61 | $58.55 | $59.08 | $59.08 | 462K | -1.65% |
| Jun 5, 2026 | $60.33 | $60.71 | $58.89 | $59.45 | $59.45 | 1.3M | -1.46% |
| Jun 4, 2026 | $60.63 | $61.24 | $60.21 | $60.72 | $60.72 | 2.4M | +0.15% |
| Jun 3, 2026 | $60.69 | $63.00 | $60.56 | $61.55 | $61.55 | 1.7M | +1.42% |
| Jun 2, 2026 | $60.42 | $61.36 | $60.15 | $60.34 | $60.34 | 1.8M | -0.13% |
| Jun 1, 2026 | $59.63 | $61.09 | $59.43 | $60.44 | $60.44 | 2.2M | +1.36% |
| May 29, 2026 | $59.53 | $60.04 | $58.69 | $59.10 | $59.10 | 2.5M | -0.72% |
| May 28, 2026 | $59.00 | $59.82 | $58.80 | $59.62 | $59.62 | 1.9M | +1.05% |
| May 27, 2026 | $59.09 | $59.11 | $57.75 | $58.74 | $58.74 | 1.9M | -0.59% |
| May 26, 2026 | $58.96 | $59.98 | $58.10 | $59.35 | $59.35 | 2.4M | +0.66% |
| May 22, 2026 | $57.99 | $58.98 | $57.65 | $58.60 | $58.60 | 2.0M | +1.05% |
| May 21, 2026 | $59.30 | $60.11 | $57.81 | $57.86 | $57.86 | 2.4M | -2.43% |
| May 20, 2026 | $60.10 | $60.68 | $58.96 | $58.98 | $58.98 | 2.1M | -1.86% |
| May 19, 2026 | $61.97 | $61.98 | $59.35 | $59.95 | $59.95 | 2.3M | -3.26% |
| May 18, 2026 | $62.27 | $62.62 | $60.74 | $62.13 | $62.13 | 2.2M | -0.22% |
| May 15, 2026 | $62.61 | $63.00 | $61.47 | $62.37 | $62.37 | 2.1M | -0.38% |
| May 14, 2026 | $62.07 | $63.45 | $61.64 | $62.78 | $62.78 | 2.7M | +1.14% |
| May 13, 2026 | $63.54 | $64.99 | $62.20 | $62.26 | $62.26 | 1.8M | -2.01% |
| May 12, 2026 | $64.83 | $64.99 | $63.30 | $63.46 | $63.46 | 2.7M | -2.11% |
| May 11, 2026 | $63.51 | $64.11 | $61.35 | $63.82 | $63.82 | 3.9M | +0.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAR
Jan 1 → Dec 31 · 6 years2026+63.0%$36.25 → $59.08
+63.0%
2025+5.7%$34.06 → $36.00
+5.7%
2024-32.0%$49.58 → $33.69
-32.0%
2023-21.3%$63.30 → $49.84
-21.3%
2022-10.1%$69.61 → $62.59
-10.1%
2021-8.9%$76.06 → $69.29
-8.9%
Best Year2026 · +63.0%
Worst Year2024 · -32.0%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-22.3%
6Y CAGR~-4.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in DAR?
If you invested $1,000 in DAR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,703
Total Return+270.3%
CAGR~+14.0% / yr
Profit+$2,703
Based on Jun 8, 2016 · $15.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Darling Ingredients Inc.（DAR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $58.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAR 历史股价FMP 日线复权 OHLCV