Darling Ingredients Inc. (DAR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -0.2%
- 3M
- -8.3%
- YTD
- +54.7%
- 1Y
- +53.8%
- 3Y
- -2.5%
- 5Y
- -2.5%
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
- +41.2%
DAR Stock Price Trajectory (1994–2026)
As of July 8, 2026, Darling Ingredients Inc. (DAR) trades at $58.23, representing a +53.8% return over the past year. The stock has delivered a -12.1% total return over five years (-2.5% 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 -33.5%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers GPRE (+125.7% 1Y), REX (+74.6% 1Y), and CLMT (+123.4% 1Y), DAR has underperformed the peer group average. Compare DAR vs GPRE →
DAR Historical Price Data · from 1994
Rows 1–50 of 8,009| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 58.13 | 59.20 | 57.37 | 58.23 | 2.55M | +0.59% |
| 2026-07-06 | 56.68 | 57.94 | 56.28 | 57.89 | 2.02M | +2.41% |
| 2026-07-02 | 56.63 | 57.27 | 55.44 | 56.53 | 2.79M | -0.09% |
| 2026-07-01 | 54.50 | 57.43 | 54.30 | 56.58 | 3.00M | +3.59% |
| 2026-06-30 | 53.38 | 55.51 | 53.20 | 54.62 | 3.85M | +2.77% |
| 2026-06-29 | 54.07 | 54.07 | 52.55 | 53.15 | 2.82M | +1.24% |
| 2026-06-26 | 52.84 | 53.24 | 51.94 | 52.50 | 1.20M | -1.09% |
| 2026-06-25 | 52.58 | 53.24 | 51.88 | 53.08 | 2.07M | +0.82% |
| 2026-06-24 | 52.64 | 53.18 | 50.88 | 52.65 | 2.21M | -0.25% |
| 2026-06-23 | 53.16 | 53.48 | 52.28 | 52.78 | 2.12M | -0.83% |
| 2026-06-22 | 52.82 | 54.10 | 51.85 | 53.22 | 2.28M | -0.86% |
| 2026-06-18 | 53.85 | 54.44 | 52.15 | 53.68 | 3.86M | -0.20% |
| 2026-06-17 | 54.95 | 55.33 | 53.55 | 53.79 | 2.48M | -2.52% |
| 2026-06-16 | 55.32 | 56.66 | 54.78 | 55.18 | 1.83M | -1.67% |
| 2026-06-15 | 56.39 | 56.42 | 55.11 | 56.12 | 1.70M | -1.53% |
| 2026-06-12 | 57.19 | 57.57 | 56.52 | 56.99 | 1.31M | -0.02% |
| 2026-06-11 | 59.08 | 59.28 | 56.93 | 57.00 | 1.15M | -2.75% |
| 2026-06-10 | 58.73 | 59.61 | 58.34 | 58.61 | 1.23M | +0.42% |
| 2026-06-09 | 58.62 | 59.09 | 57.10 | 58.37 | 1.80M | +0.01% |
| 2026-06-08 | 60.07 | 60.61 | 58.24 | 58.36 | 1.30M | -1.83% |
| 2026-06-05 | 60.35 | 60.71 | 58.89 | 59.45 | 1.32M | -2.09% |
| 2026-06-04 | 60.63 | 61.23 | 60.21 | 60.72 | 1.83M | -1.35% |
| 2026-06-03 | 60.69 | 63.00 | 60.55 | 61.55 | 1.61M | +2.01% |
| 2026-06-02 | 60.42 | 61.36 | 60.15 | 60.34 | 1.54M | -0.17% |
| 2026-06-01 | 59.63 | 61.09 | 59.42 | 60.44 | 1.02M | +2.27% |
| 2026-05-29 | 59.53 | 60.03 | 58.74 | 59.10 | 1.56M | -0.87% |
| 2026-05-28 | 59.00 | 59.82 | 58.80 | 59.62 | 1.89M | +1.50% |
| 2026-05-27 | 59.09 | 59.11 | 57.75 | 58.74 | 1.73M | -1.03% |
| 2026-05-26 | 58.96 | 59.98 | 58.10 | 59.35 | 2.25M | +1.28% |
| 2026-05-22 | 57.99 | 58.98 | 57.65 | 58.60 | 221K | +1.28% |
| 2026-05-21 | 59.30 | 60.11 | 57.81 | 57.86 | 2.31M | -1.93% |
| 2026-05-20 | 60.10 | 60.68 | 58.96 | 59.00 | 1.78M | -1.58% |
| 2026-05-19 | 61.71 | 61.71 | 59.35 | 59.95 | 2.25M | -3.51% |
| 2026-05-18 | 62.27 | 62.62 | 60.74 | 62.13 | 2.04M | -0.38% |
| 2026-05-15 | 62.61 | 63.00 | 61.47 | 62.37 | 1.92M | -0.65% |
| 2026-05-14 | 62.07 | 63.45 | 61.63 | 62.78 | 2.36M | +0.84% |
| 2026-05-13 | 63.54 | 64.99 | 62.20 | 62.26 | 1.78M | -1.89% |
| 2026-05-12 | 64.83 | 64.99 | 63.41 | 63.46 | 2.60M | -0.54% |
| 2026-05-11 | 63.20 | 64.11 | 61.35 | 63.80 | 3.02M | +1.05% |
| 2026-05-08 | 62.77 | 63.41 | 61.79 | 63.14 | 1.31M | +1.41% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +53.8% over the past year, beating its 5-year annualized CAGR of -2.5%. 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 $66.02. Current 1-year return of +53.8% 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 1994-2026, downloadable in CSV format.