Darling Ingredients Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.210	39.210	39.210	39.210	39.210	60
2026-04-28	36.730	36.730	36.730	36.730	36.730	40
2026-04-27	37.480	37.480	37.480	37.480	37.480	0
2026-04-24	37.480	37.480	37.480	37.480	37.480	0
2026-04-23	37.480	37.480	37.480	37.480	37.480	0
2026-04-22	37.720	37.720	37.480	37.480	37.480	111
2026-04-20	37.400	37.400	37.400	37.400	37.400	0
2026-04-17	37.400	37.400	37.400	37.400	37.400	0
2026-04-16	37.400	37.400	37.400	37.400	37.400	0
2026-04-15	37.400	37.400	37.400	37.400	37.400	0
2026-04-14	37.850	37.850	37.400	37.400	37.400	8,475
2026-04-13	39.330	39.330	39.330	39.330	39.330	0
2026-04-10	39.330	39.330	39.330	39.330	39.330	0
2026-04-09	39.330	39.330	39.330	39.330	39.330	527
2026-04-08	38.970	38.970	38.970	38.970	38.970	527
2026-04-07	39.750	39.750	39.750	39.750	39.750	0
2026-04-06	39.750	39.750	39.750	39.750	39.750	0
2026-04-02	39.750	39.750	39.750	39.750	39.750	0
2026-04-01	39.750	39.750	39.750	39.750	39.750	527
2026-03-31	40.400	40.400	40.400	40.400	40.400	8,475
2026-03-30	38.960	38.960	38.960	38.960	38.960	0
2026-03-27	38.920	39.150	37.990	38.960	38.960	2,494
2026-03-26	36.800	36.800	36.800	36.800	36.800	0
2026-03-25	36.800	36.800	36.800	36.800	36.800	0
2026-03-24	36.800	36.800	36.800	36.800	36.800	1
2026-03-23	36.690	36.800	36.690	36.800	36.800	827
2026-03-20	34.990	34.990	34.990	34.990	34.990	0
2026-03-19	34.990	34.990	34.990	34.990	34.990	0
2026-03-18	34.990	34.990	34.990	34.990	34.990	0
2026-03-17	34.990	34.990	34.990	34.990	34.990	0
2026-03-16	34.990	34.990	34.990	34.990	34.990	0
2026-03-13	34.990	34.990	34.990	34.990	34.990	0
2026-03-12	34.990	34.990	34.990	34.990	34.990	0
2026-03-11	34.990	34.990	34.990	34.990	34.990	0
2026-03-10	34.990	34.990	34.990	34.990	34.990	0
2026-03-09	34.990	34.990	34.990	34.990	34.990	200
2026-03-06	34.990	34.990	34.990	34.990	34.990	0
2026-03-05	34.990	34.990	34.990	34.990	34.990	50
2026-03-04	34.110	34.110	34.110	34.110	34.110	0
2026-03-03	34.110	34.110	34.110	34.110	34.110	0
2026-03-02	34.110	34.110	34.110	34.110	34.110	0
2026-02-27	34.110	34.110	34.110	34.110	34.110	527
2026-02-26	33.830	33.830	33.830	33.830	33.830	0
2026-02-25	33.830	33.830	33.830	33.830	33.830	0
2026-02-24	33.830	33.830	33.830	33.830	33.830	0
2026-02-23	33.830	33.830	33.830	33.830	33.830	0
2026-02-20	33.830	33.830	33.830	33.830	33.830	0
2026-02-19	33.830	33.830	33.830	33.830	33.830	200
2026-02-18	34.080	34.080	34.080	34.080	34.080	0
2026-02-13	34.080	34.080	34.080	34.080	34.080	1,054
2026-02-12	33.000	33.000	33.000	33.000	33.000	5
2026-02-11	31.480	31.480	31.480	31.480	31.480	0
2026-02-10	31.480	31.480	31.480	31.480	31.480	0
2026-02-09	31.480	31.480	31.480	31.480	31.480	0
2026-02-06	31.480	31.480	31.480	31.480	31.480	200
2026-02-05	29.700	29.700	29.700	29.700	29.700	0
2026-02-04	29.700	29.700	29.700	29.700	29.700	0
2026-02-03	29.700	29.700	29.700	29.700	29.700	0
2026-02-02	29.700	29.700	29.700	29.700	29.700	0
2026-01-30	29.700	29.700	29.700	29.700	29.700	5

← NewerPage 3 of 13 · 775 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.