Darden Restaurants, Inc.
DRINYSEConsumer Cyclical● Active
$198.12
+$4.66(+2.41%)
Market Cap$22.7B
P/E Ratio—
52W High$228.27
52W Low$169
Darden Restaurants, Inc.（DRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dri · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$228.27
Jun 20, 2025
-13.2% from here
5-Year Low5Y
$110.96
Jun 16, 2022
+78.6% from low
IPO Priceadj.
$5.82
May 9, 1995
+3.3K% since IPO
1 Year Ago
$219.70
Jun 9, 2025
-9.8% in 1Y
5 Years Ago
$140.76
Jun 8, 2021
+40.8% in 5Y
10 Years Ago
$67.39
Jun 8, 2016
+194.0% in 10Y
Historical Price Data · DRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $194.99 | $198.82 | $194.50 | $198.12 | $198.12 | 961K | +1.61% |
| Jun 4, 2026 | $200.21 | $200.21 | $191.73 | $193.46 | $193.46 | 1.2M | -3.37% |
| Jun 3, 2026 | $197.35 | $200.84 | $196.61 | $198.27 | $198.27 | 960K | +0.47% |
| Jun 2, 2026 | $200.02 | $200.02 | $196.00 | $198.27 | $198.27 | 991K | -0.87% |
| Jun 1, 2026 | $202.78 | $205.07 | $201.33 | $201.91 | $201.91 | 1.0M | -0.43% |
| May 29, 2026 | $203.52 | $208.36 | $202.09 | $203.91 | $203.91 | 1.4M | +0.19% |
| May 28, 2026 | $204.89 | $207.36 | $203.23 | $204.47 | $204.47 | 706K | -0.20% |
| May 27, 2026 | $206.89 | $210.43 | $205.87 | $205.93 | $205.93 | 1.0M | -0.46% |
| May 26, 2026 | $203.38 | $204.57 | $201.97 | $203.83 | $203.83 | 1.1M | +0.22% |
| May 22, 2026 | $198.83 | $204.40 | $198.50 | $203.51 | $203.51 | 1.5M | +2.35% |
| May 21, 2026 | $195.51 | $199.03 | $193.72 | $197.07 | $197.07 | 926K | +0.80% |
| May 20, 2026 | $194.02 | $198.73 | $191.97 | $197.27 | $197.27 | 743K | +1.68% |
| May 19, 2026 | $193.79 | $194.93 | $189.97 | $193.73 | $193.73 | 661K | -0.03% |
| May 18, 2026 | $193.93 | $195.31 | $191.79 | $193.75 | $193.75 | 1.1M | -0.09% |
| May 15, 2026 | $195.57 | $196.99 | $194.06 | $195.89 | $195.89 | 805K | +0.16% |
| May 14, 2026 | $194.21 | $197.11 | $193.12 | $194.61 | $194.61 | 743K | +0.21% |
| May 13, 2026 | $198.21 | $198.44 | $190.13 | $192.81 | $192.81 | 1.4M | -2.72% |
| May 12, 2026 | $197.19 | $202.87 | $196.08 | $199.12 | $199.12 | 1.3M | +0.98% |
| May 11, 2026 | $196.10 | $197.52 | $193.71 | $195.80 | $195.80 | 1.0M | -0.15% |
| May 8, 2026 | $199.62 | $201.04 | $194.95 | $196.23 | $196.23 | 878K | -1.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DRI
Jan 1 → Dec 31 · 6 years2026+7.4%$184.54 → $198.12
+7.4%
2025-2.4%$188.47 → $184.02
-2.4%
2024+14.2%$163.43 → $186.69
+14.2%
2023+17.6%$139.74 → $164.30
+17.6%
2022-7.9%$150.20 → $138.33
-7.9%
2021+6.6%$141.34 → $150.64
+6.6%
Best Year2023 · +17.6%
Worst Year2022 · -7.9%
Positive Years4 / 6
Avg Annual Return+5.9%
6Y Total Return+40.2%
6Y CAGR~+5.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in DRI?
If you invested $1,000 in DRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,940
Total Return+194.0%
CAGR~+11.4% / yr
Profit+$1,940
Based on Jun 8, 2016 · $67.39Split & 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
Darden Restaurants, Inc.（DRI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $198.12。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
DRI 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。
DRI 历史股价FMP 日线复权 OHLCV