Darling Ingredients Inc. (DAR) stock
DARNYSEFats & OilsFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3022% below fair value
$55.73+0.58 (+1.05%)
Close on Oct 30, 2026Market cap $8.79BP/E 15.0Yield –
Price history
Darling Ingredients share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.73
+1.05% on the day
52-week range
$31.48 – $69.98
-20.4% from the high
Change over 52 weeks
+73.5%
From $32.13 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.74 | $55.77 | $53.63 | $55.73 | +1.05% | 2,344,742 |
| Oct 29, 2026 | $56.01 | $58.02 | $53.86 | $55.15 | -0.56% | 4,049,052 |
| Oct 28, 2026 | $57.72 | $57.72 | $54.83 | $55.46 | -0.38% | 2,852,486 |
| Oct 27, 2026 | $56.88 | $57.31 | $55.51 | $55.67 | -2.61% | 2,016,459 |
| Oct 26, 2026 | $56.58 | $58.27 | $56.58 | $57.16 | +1.64% | 1,816,867 |
| Oct 23, 2026 | $55.75 | $57.23 | $55.66 | $56.24 | +1.08% | 2,177,701 |
| Oct 22, 2026 | $56.99 | $57.50 | $54.86 | $55.64 | -5.84% | 3,075,453 |
| Oct 21, 2026 | $59.80 | $59.80 | $58.34 | $59.09 | -0.22% | 1,767,139 |
| Oct 20, 2026 | $60.02 | $60.02 | $58.34 | $59.22 | -0.79% | 2,242,719 |
| Oct 19, 2026 | $61.33 | $61.83 | $59.59 | $59.69 | -2.72% | 1,357,533 |
| Oct 16, 2026 | $61.23 | $62.07 | $59.90 | $61.36 | +0.80% | 2,695,686 |
| Oct 15, 2026 | $62.54 | $62.62 | $60.30 | $60.87 | -2.42% | 2,231,341 |
| Oct 14, 2026 | $63.43 | $63.74 | $61.97 | $62.38 | -1.14% | 1,767,531 |
| Oct 13, 2026 | $61.00 | $63.36 | $60.99 | $63.10 | +3.34% | 2,018,691 |
| Oct 12, 2026 | $62.21 | $62.21 | $60.74 | $61.06 | +1.33% | 1,580,707 |
| Oct 9, 2026 | $61.89 | $62.03 | $59.89 | $60.26 | -3.20% | 2,697,280 |
| Oct 8, 2026 | $60.64 | $62.70 | $60.30 | $62.25 | +3.72% | 2,815,383 |
| Oct 7, 2026 | $61.92 | $61.92 | $60.01 | $60.02 | -1.88% | 1,651,815 |
| Oct 6, 2026 | $61.45 | $62.46 | $60.63 | $61.17 | -2.44% | 1,882,474 |
| Oct 5, 2026 | $62.75 | $63.96 | $62.00 | $62.70 | -0.38% | 2,034,247 |
| Oct 2, 2026 | $60.73 | $63.73 | $59.63 | $62.94 | +2.11% | 2,128,638 |
| Oct 1, 2026 | $60.08 | $61.86 | $60.00 | $61.64 | +1.53% | 2,584,299 |
| Sep 30, 2026 | $60.52 | $61.91 | $60.00 | $60.71 | +0.65% | 1,983,764 |
| Sep 29, 2026 | $60.12 | $60.55 | $59.36 | $60.32 | -0.45% | 1,407,891 |
| Sep 28, 2026 | $61.90 | $62.08 | $60.11 | $60.59 | -1.14% | 2,140,276 |
| Sep 25, 2026 | $61.22 | $61.93 | $60.19 | $61.29 | -0.73% | 2,107,514 |
| Sep 24, 2026 | $61.59 | $62.74 | $60.76 | $61.74 | +0.62% | 2,238,179 |
| Sep 23, 2026 | $61.64 | $63.05 | $60.02 | $61.36 | -0.44% | 3,532,907 |
| Sep 22, 2026 | $64.72 | $64.72 | $61.25 | $61.63 | -2.58% | 3,041,634 |
| Sep 21, 2026 | $65.18 | $65.66 | $62.76 | $63.26 | -3.21% | 1,919,314 |
| Sep 18, 2026 | $66.28 | $66.76 | $64.72 | $65.36 | -1.70% | 4,201,792 |
| Sep 17, 2026 | $65.05 | $67.08 | $64.51 | $66.49 | +1.42% | 2,014,762 |
| Sep 16, 2026 | $66.00 | $66.73 | $65.17 | $65.56 | -1.47% | 1,874,787 |
| Sep 15, 2026 | $64.95 | $67.37 | $64.95 | $66.54 | +2.50% | 2,463,543 |
| Sep 14, 2026 | $65.69 | $66.77 | $64.85 | $64.92 | -0.29% | 2,202,343 |
| Sep 11, 2026 | $65.83 | $66.73 | $64.82 | $65.11 | -1.90% | 1,564,235 |
| Sep 10, 2026 | $68.23 | $68.39 | $66.22 | $66.37 | -1.69% | 1,477,989 |
| Sep 9, 2026 | $67.88 | $68.65 | $66.79 | $67.51 | +0.60% | 1,730,914 |
| Sep 8, 2026 | $66.51 | $67.48 | $65.52 | $67.11 | +2.95% | 1,969,230 |
| Sep 4, 2026 | $64.82 | $65.52 | $63.69 | $65.19 | -0.85% | 1,906,675 |
| Sep 3, 2026 | $67.60 | $67.74 | $64.81 | $65.75 | -2.77% | 2,061,535 |
| Sep 2, 2026 | $67.35 | $68.59 | $66.15 | $67.62 | -0.12% | 2,288,672 |
| Sep 1, 2026 | $66.34 | $67.87 | $65.36 | $67.70 | +2.16% | 3,209,985 |
| Aug 31, 2026 | $65.38 | $66.78 | $61.35 | $66.27 | +3.03% | 4,345,474 |
| Aug 28, 2026 | $62.12 | $64.49 | $62.12 | $64.32 | +4.77% | 2,965,615 |
| Aug 27, 2026 | $62.17 | $62.87 | $60.44 | $61.39 | -1.78% | 2,484,793 |
| Aug 26, 2026 | $61.78 | $63.24 | $60.59 | $62.50 | -0.13% | 1,875,773 |
| Aug 25, 2026 | $61.39 | $63.19 | $58.96 | $62.58 | +0.42% | 4,007,446 |
| Aug 24, 2026 | $63.83 | $64.59 | $62.07 | $62.32 | -5.20% | 3,258,783 |
| Aug 21, 2026 | $67.81 | $68.44 | $60.85 | $65.74 | -3.10% | 7,350,296 |
| Aug 20, 2026 | $67.78 | $69.98 | $67.33 | $67.84 | +1.34% | 2,136,663 |
| Aug 19, 2026 | $68.35 | $68.77 | $66.57 | $66.94 | -2.05% | 2,410,735 |
| Aug 18, 2026 | $67.51 | $68.59 | $66.72 | $68.34 | +0.99% | 1,900,471 |
| Aug 17, 2026 | $66.66 | $67.95 | $66.50 | $67.67 | +0.94% | 1,820,277 |
| Aug 14, 2026 | $66.35 | $67.68 | $65.86 | $67.04 | +1.98% | 2,061,943 |
| Aug 13, 2026 | $63.14 | $65.78 | $63.05 | $65.74 | +3.64% | 1,880,634 |
| Aug 12, 2026 | $62.37 | $63.52 | $62.01 | $63.43 | +1.72% | 1,599,550 |
| Aug 11, 2026 | $62.48 | $63.60 | $62.29 | $62.36 | -0.75% | 1,779,139 |
| Aug 10, 2026 | $61.84 | $63.33 | $60.23 | $62.83 | +5.76% | 2,203,812 |
| Aug 7, 2026 | $60.07 | $60.88 | $58.77 | $59.41 | -1.82% | 1,893,533 |
| Aug 6, 2026 | $59.40 | $60.80 | $58.95 | $60.51 | +4.69% | 2,218,078 |
| Aug 5, 2026 | $61.14 | $61.83 | $57.76 | $57.80 | -3.91% | 2,442,196 |
| Aug 4, 2026 | $60.47 | $60.70 | $59.57 | $60.15 | +0.65% | 2,123,766 |
| Aug 3, 2026 | $59.94 | $60.69 | $59.10 | $59.76 | -1.45% | 3,280,334 |
| Jul 31, 2026 | $61.71 | $62.38 | $60.39 | $60.64 | -0.59% | 2,112,601 |
| Jul 30, 2026 | $60.36 | $61.80 | $58.14 | $61.00 | +4.06% | 3,824,618 |
| Jul 29, 2026 | $59.43 | $60.17 | $57.95 | $58.62 | +0.34% | 3,378,566 |
| Jul 28, 2026 | $60.09 | $60.35 | $58.26 | $58.42 | -3.49% | 2,506,964 |
| Jul 27, 2026 | $61.96 | $61.96 | $59.70 | $60.53 | -3.15% | 2,228,889 |
| Jul 24, 2026 | $63.80 | $63.80 | $61.96 | $62.50 | -1.42% | 1,582,649 |
| Jul 23, 2026 | $65.20 | $65.69 | $63.25 | $63.40 | -2.13% | 1,522,107 |
| Jul 22, 2026 | $64.70 | $65.04 | $63.92 | $64.78 | +1.36% | 1,697,931 |
| Jul 21, 2026 | $64.30 | $64.96 | $63.12 | $63.91 | +0.65% | 1,751,742 |
| Jul 20, 2026 | $63.15 | $64.04 | $62.96 | $63.50 | +0.63% | 1,567,859 |
| Jul 17, 2026 | $62.13 | $63.49 | $61.78 | $63.10 | +3.14% | 2,436,236 |
| Jul 16, 2026 | $60.87 | $62.08 | $60.41 | $61.18 | +0.92% | 2,008,057 |
| Jul 15, 2026 | $62.37 | $62.37 | $60.19 | $60.62 | -1.96% | 1,895,171 |
| Jul 14, 2026 | $62.59 | $62.65 | $61.19 | $61.83 | -0.32% | 1,544,371 |
| Jul 13, 2026 | $61.66 | $62.47 | $61.39 | $62.03 | +1.97% | 1,792,728 |
| Jul 10, 2026 | $61.09 | $61.31 | $59.22 | $60.83 | +1.06% | 1,806,899 |
| Jul 9, 2026 | $60.88 | $61.51 | $59.83 | $60.19 | -1.36% | 2,218,587 |
| Jul 8, 2026 | $59.95 | $61.08 | $59.18 | $61.02 | +4.79% | 2,670,405 |
| Jul 7, 2026 | $58.10 | $59.20 | $57.37 | $58.23 | +0.59% | 2,617,329 |
| Jul 6, 2026 | $56.62 | $57.96 | $56.28 | $57.89 | +2.41% | 2,119,160 |
| Jul 2, 2026 | $56.59 | $57.27 | $55.44 | $56.53 | -0.09% | 3,284,806 |
| Jul 1, 2026 | $54.50 | $57.43 | $54.31 | $56.58 | +3.59% | 3,240,304 |
| Jun 30, 2026 | $53.38 | $55.51 | $53.20 | $54.62 | +2.77% | 4,043,172 |
| Jun 29, 2026 | $54.07 | $54.07 | $52.55 | $53.15 | +1.24% | 3,105,058 |
| Jun 26, 2026 | $52.84 | $53.24 | $51.93 | $52.50 | -1.09% | 4,000,957 |
| Jun 25, 2026 | $52.58 | $53.25 | $51.88 | $53.08 | +0.82% | 2,257,731 |
| Jun 24, 2026 | $52.64 | $53.18 | $50.89 | $52.65 | -0.25% | 2,584,476 |
| Jun 23, 2026 | $52.83 | $53.48 | $52.28 | $52.78 | -0.83% | 2,256,700 |
| Jun 22, 2026 | $54.10 | $54.10 | $51.85 | $53.22 | -0.86% | 2,327,660 |
| Jun 18, 2026 | $53.85 | $54.44 | $52.15 | $53.68 | -0.20% | 4,072,657 |
| Jun 17, 2026 | $54.95 | $55.33 | $53.55 | $53.79 | -2.52% | 2,589,794 |
| Jun 16, 2026 | $55.32 | $56.67 | $54.78 | $55.18 | -1.67% | 2,027,286 |
| Jun 15, 2026 | $56.39 | $56.42 | $55.11 | $56.12 | -1.53% | 2,160,040 |
| Jun 12, 2026 | $57.19 | $57.57 | $56.52 | $56.99 | -0.02% | 1,664,290 |
| Jun 11, 2026 | $59.08 | $59.28 | $56.91 | $57.00 | -2.75% | 1,509,657 |
| Jun 10, 2026 | $58.73 | $59.61 | $58.34 | $58.61 | +0.43% | 1,533,663 |
| Jun 9, 2026 | $58.62 | $59.09 | $57.10 | $58.36 | 0.00% | 2,204,332 |
| Jun 8, 2026 | $60.07 | $60.61 | $58.24 | $58.36 | -1.83% | 1,317,843 |
| Jun 5, 2026 | $60.33 | $60.71 | $58.89 | $59.45 | -2.09% | 1,347,357 |
| Jun 4, 2026 | $60.63 | $61.24 | $60.21 | $60.72 | -1.35% | 2,430,783 |
| Jun 3, 2026 | $60.69 | $63.00 | $60.56 | $61.55 | +2.01% | 1,719,255 |
| Jun 2, 2026 | $60.42 | $61.36 | $60.15 | $60.34 | -0.17% | 1,774,854 |
| Jun 1, 2026 | $59.63 | $61.09 | $59.43 | $60.44 | +2.27% | 2,182,190 |
| May 29, 2026 | $59.53 | $60.04 | $58.69 | $59.10 | -0.87% | 2,529,849 |
| May 28, 2026 | $59.00 | $59.82 | $58.80 | $59.62 | +1.50% | 1,931,614 |
| May 27, 2026 | $59.09 | $59.11 | $57.75 | $58.74 | -1.03% | 1,876,195 |
| May 26, 2026 | $58.96 | $59.98 | $58.10 | $59.35 | +1.28% | 2,423,470 |
| May 22, 2026 | $57.99 | $58.98 | $57.65 | $58.60 | +1.28% | 1,965,309 |
| May 21, 2026 | $59.30 | $60.11 | $57.81 | $57.86 | -1.90% | 2,357,111 |
| May 20, 2026 | $60.10 | $60.68 | $58.96 | $58.98 | -1.62% | 2,126,379 |
| May 19, 2026 | $61.97 | $61.98 | $59.35 | $59.95 | -3.51% | 2,302,051 |
| May 18, 2026 | $62.27 | $62.62 | $60.74 | $62.13 | -0.38% | 2,156,242 |
| May 15, 2026 | $62.61 | $63.00 | $61.47 | $62.37 | -0.65% | 2,082,691 |
| May 14, 2026 | $62.07 | $63.45 | $61.64 | $62.78 | +0.84% | 2,693,803 |
| May 13, 2026 | $63.54 | $64.99 | $62.20 | $62.26 | -1.89% | 1,838,596 |
| May 12, 2026 | $64.83 | $64.99 | $63.30 | $63.46 | -0.56% | 2,688,073 |
| May 11, 2026 | $63.51 | $64.12 | $61.35 | $63.82 | +1.11% | 3,883,813 |
| May 8, 2026 | $62.77 | $63.44 | $61.79 | $63.12 | +1.37% | 1,659,072 |
| May 7, 2026 | $61.80 | $62.76 | $61.09 | $62.27 | -1.33% | 2,724,689 |
| May 6, 2026 | $62.50 | $63.42 | $61.94 | $63.11 | -2.67% | 2,651,600 |
| May 5, 2026 | $65.00 | $66.02 | $64.66 | $64.84 | +0.71% | 2,301,640 |
| May 4, 2026 | $64.11 | $64.79 | $62.69 | $64.38 | +0.96% | 2,510,063 |
| May 1, 2026 | $63.89 | $64.85 | $62.63 | $63.77 | -0.72% | 3,620,036 |
| Apr 30, 2026 | $60.04 | $64.36 | $59.19 | $64.23 | +2.28% | 4,441,698 |
| Apr 29, 2026 | $61.79 | $63.73 | $61.79 | $62.80 | +2.40% | 3,749,331 |
| Apr 28, 2026 | $61.96 | $62.18 | $60.43 | $61.33 | +1.62% | 2,080,870 |
| Apr 27, 2026 | $60.54 | $61.67 | $60.04 | $60.35 | +0.28% | 2,155,498 |
| Apr 24, 2026 | $61.01 | $61.31 | $59.64 | $60.18 | -1.25% | 1,690,910 |
| Apr 23, 2026 | $60.64 | $61.51 | $60.41 | $60.94 | +1.15% | 2,046,071 |
| Apr 22, 2026 | $60.87 | $61.16 | $59.70 | $60.25 | -0.03% | 2,927,409 |
| Apr 21, 2026 | $59.63 | $60.32 | $58.75 | $60.27 | +2.01% | 2,549,744 |
| Apr 20, 2026 | $58.63 | $59.60 | $58.49 | $59.08 | +1.95% | 2,960,389 |
| Apr 17, 2026 | $58.19 | $58.48 | $55.83 | $57.95 | -3.99% | 4,730,159 |
| Apr 16, 2026 | $58.47 | $60.41 | $58.10 | $60.36 | +3.29% | 2,460,458 |
| Apr 15, 2026 | $59.49 | $59.92 | $57.89 | $58.44 | -1.95% | 3,535,718 |
| Apr 14, 2026 | $61.38 | $61.67 | $59.44 | $59.60 | -2.95% | 3,408,131 |
| Apr 13, 2026 | $61.87 | $62.80 | $60.95 | $61.41 | +0.23% | 2,281,924 |
| Apr 10, 2026 | $61.55 | $62.48 | $60.98 | $61.27 | -0.11% | 2,363,379 |
| Apr 9, 2026 | $64.00 | $64.53 | $60.73 | $61.34 | -2.71% | 3,395,876 |
| Apr 8, 2026 | $59.12 | $63.11 | $58.33 | $63.05 | -0.72% | 5,570,499 |
| Apr 7, 2026 | $64.01 | $64.90 | $63.33 | $63.51 | -0.59% | 2,374,176 |
| Apr 6, 2026 | $64.13 | $64.42 | $62.96 | $63.89 | -1.18% | 2,143,647 |
| Apr 2, 2026 | $62.77 | $64.69 | $62.48 | $64.65 | +4.01% | 3,590,880 |
| Apr 1, 2026 | $62.17 | $62.37 | $60.33 | $62.16 | +0.50% | 4,258,038 |
| Mar 31, 2026 | $60.92 | $62.99 | $60.73 | $61.85 | +2.45% | 3,553,797 |
| Mar 30, 2026 | $59.72 | $62.38 | $59.72 | $60.37 | +1.84% | 4,662,633 |
| Mar 27, 2026 | $58.10 | $61.25 | $57.62 | $59.28 | +0.51% | 4,275,079 |
| Mar 26, 2026 | $59.01 | $59.63 | $58.48 | $58.98 | +0.24% | 2,193,491 |
| Mar 25, 2026 | $58.16 | $58.87 | $57.62 | $58.84 | +1.31% | 5,312,360 |
| Mar 24, 2026 | $56.95 | $59.36 | $56.11 | $58.08 | +2.87% | 4,094,142 |
| Mar 23, 2026 | $55.54 | $57.20 | $54.99 | $56.46 | +2.39% | 3,260,532 |
| Mar 20, 2026 | $56.60 | $57.31 | $54.59 | $55.14 | -2.92% | 3,019,545 |
| Mar 19, 2026 | $55.90 | $56.93 | $55.37 | $56.80 | +0.09% | 2,593,719 |
| Mar 18, 2026 | $57.21 | $57.96 | $56.70 | $56.75 | -0.28% | 3,092,592 |
| Mar 17, 2026 | $55.95 | $57.71 | $55.81 | $56.91 | +3.08% | 3,469,963 |
| Mar 16, 2026 | $54.76 | $55.80 | $54.16 | $55.21 | +0.75% | 4,695,690 |
| Mar 13, 2026 | $56.32 | $57.02 | $54.37 | $54.80 | -2.72% | 3,097,044 |
| Mar 12, 2026 | $55.07 | $57.35 | $54.81 | $56.33 | +1.39% | 4,020,964 |
| Mar 11, 2026 | $53.18 | $55.73 | $52.57 | $55.56 | +5.63% | 4,777,317 |
| Mar 10, 2026 | $52.30 | $52.81 | $51.02 | $52.60 | +1.31% | 3,893,443 |
| Mar 9, 2026 | $52.40 | $52.71 | $51.32 | $51.92 | -1.87% | 3,273,624 |
| Mar 6, 2026 | $53.28 | $53.39 | $52.03 | $52.91 | -0.55% | 3,263,083 |
| Mar 5, 2026 | $53.13 | $53.78 | $52.33 | $53.20 | -0.23% | 2,753,255 |
| Mar 4, 2026 | $53.66 | $54.19 | $52.60 | $53.32 | -0.09% | 1,961,303 |
| Mar 3, 2026 | $52.58 | $54.14 | $51.90 | $53.37 | -1.53% | 2,051,394 |
| Mar 2, 2026 | $53.16 | $54.24 | $52.15 | $54.20 | +1.96% | 1,848,550 |
| Feb 27, 2026 | $52.89 | $53.36 | $52.56 | $53.16 | +0.40% | 1,938,301 |
| Feb 26, 2026 | $52.92 | $53.71 | $51.87 | $52.95 | -0.26% | 1,953,579 |
| Feb 25, 2026 | $52.86 | $53.17 | $51.98 | $53.09 | +0.78% | 1,635,798 |
| Feb 24, 2026 | $51.57 | $52.71 | $51.36 | $52.68 | +2.01% | 2,225,037 |
| Feb 23, 2026 | $51.44 | $51.97 | $51.06 | $51.64 | +0.08% | 2,707,009 |
| Feb 20, 2026 | $51.72 | $52.30 | $50.92 | $51.60 | -0.29% | 2,253,034 |
| Feb 19, 2026 | $51.90 | $52.04 | $51.22 | $51.75 | +0.15% | 2,178,894 |
| Feb 18, 2026 | $51.29 | $52.58 | $50.82 | $51.67 | +1.37% | 3,121,683 |
| Feb 17, 2026 | $51.22 | $51.49 | $50.21 | $50.97 | +0.02% | 3,579,287 |
| Feb 13, 2026 | $51.39 | $52.88 | $50.57 | $50.96 | +1.29% | 4,546,686 |
| Feb 12, 2026 | $49.09 | $51.19 | $48.34 | $50.31 | +1.39% | 5,658,408 |
| Feb 11, 2026 | $49.06 | $49.74 | $48.28 | $49.62 | +1.93% | 3,611,567 |
| Feb 10, 2026 | $48.44 | $48.84 | $47.66 | $48.68 | +0.58% | 1,825,460 |
| Feb 9, 2026 | $48.33 | $48.60 | $47.32 | $48.40 | +0.41% | 1,531,026 |
| Feb 6, 2026 | $47.76 | $48.68 | $47.43 | $48.20 | +2.05% | 2,116,042 |
| Feb 5, 2026 | $47.52 | $47.97 | $46.72 | $47.23 | -1.52% | 1,911,133 |
| Feb 4, 2026 | $48.10 | $48.93 | $47.10 | $47.96 | +0.21% | 2,238,116 |
| Feb 3, 2026 | $47.04 | $48.10 | $46.51 | $47.86 | +1.08% | 2,201,489 |
| Feb 2, 2026 | $46.06 | $47.82 | $45.15 | $47.35 | +3.70% | 3,399,772 |
| Jan 30, 2026 | $45.22 | $45.87 | $44.49 | $45.66 | -0.52% | 2,473,970 |
| Jan 29, 2026 | $45.57 | $47.26 | $45.31 | $45.90 | +4.27% | 3,166,586 |
| Jan 28, 2026 | $44.14 | $44.50 | $43.20 | $44.02 | +0.05% | 2,200,682 |
| Jan 27, 2026 | $42.28 | $44.07 | $42.25 | $44.00 | +3.77% | 2,735,650 |
| Jan 26, 2026 | $42.68 | $42.76 | $41.94 | $42.40 | -0.80% | 2,751,453 |
| Jan 23, 2026 | $42.58 | $43.00 | $42.22 | $42.74 | +0.99% | 1,854,678 |
| Jan 22, 2026 | $41.91 | $42.98 | $41.21 | $42.32 | +1.68% | 3,959,659 |
| Jan 21, 2026 | $41.23 | $41.63 | $40.37 | $41.62 | +2.97% | 2,878,084 |
| Jan 20, 2026 | $39.47 | $40.67 | $38.85 | $40.42 | +2.15% | 2,223,037 |
| Jan 16, 2026 | $40.03 | $40.69 | $39.36 | $39.57 | -2.13% | 2,163,488 |
| Jan 15, 2026 | $39.54 | $41.19 | $38.45 | $40.43 | +1.89% | 3,680,804 |
| Jan 14, 2026 | $40.15 | $41.00 | $39.00 | $39.68 | -0.90% | 2,764,106 |
| Jan 13, 2026 | $39.42 | $40.20 | $39.38 | $40.04 | +1.62% | 1,954,048 |
| Jan 12, 2026 | $39.76 | $39.76 | $39.04 | $39.40 | +0.82% | 2,134,531 |
| Jan 9, 2026 | $38.77 | $39.11 | $38.13 | $39.08 | +2.01% | 1,704,529 |
| Jan 8, 2026 | $36.94 | $38.52 | $36.58 | $38.31 | +4.10% | 2,292,658 |
| Jan 7, 2026 | $37.58 | $37.58 | $36.56 | $36.80 | -2.05% | 1,600,118 |
| Jan 6, 2026 | $37.68 | $38.40 | $37.11 | $37.57 | +0.03% | 1,842,490 |
| Jan 5, 2026 | $38.10 | $38.28 | $36.99 | $37.56 | -0.21% | 2,343,781 |
| Jan 2, 2026 | $36.25 | $38.19 | $35.92 | $37.64 | +4.56% | 2,307,036 |
| Dec 31, 2025 | $36.51 | $36.84 | $35.89 | $36.00 | -1.45% | 1,743,594 |
| Dec 30, 2025 | $35.89 | $36.64 | $35.80 | $36.53 | +2.30% | 1,450,076 |
| Dec 29, 2025 | $35.60 | $35.89 | $35.45 | $35.71 | -0.72% | 1,083,407 |
| Dec 26, 2025 | $35.59 | $36.02 | $35.44 | $35.97 | +1.47% | 1,439,593 |
| Dec 24, 2025 | $34.98 | $35.70 | $34.71 | $35.45 | +1.78% | 861,899 |
| Dec 23, 2025 | $34.77 | $34.92 | $34.23 | $34.83 | +0.32% | 2,757,011 |
| Dec 22, 2025 | $34.09 | $34.76 | $34.01 | $34.72 | +1.02% | 1,291,617 |
| Dec 19, 2025 | $34.46 | $34.76 | $34.03 | $34.37 | -0.75% | 1,996,721 |
| Dec 18, 2025 | $34.77 | $35.03 | $34.43 | $34.63 | +0.09% | 2,433,732 |
| Dec 17, 2025 | $35.30 | $35.56 | $34.41 | $34.60 | -1.23% | 1,972,336 |
| Dec 16, 2025 | $35.90 | $36.44 | $34.80 | $35.03 | -3.21% | 1,809,928 |
| Dec 15, 2025 | $36.65 | $36.92 | $35.77 | $36.19 | -1.15% | 1,317,891 |
| Dec 12, 2025 | $37.12 | $37.44 | $35.84 | $36.61 | -0.49% | 2,818,098 |
| Dec 11, 2025 | $34.84 | $37.07 | $34.60 | $36.79 | +5.20% | 2,818,172 |
| Dec 10, 2025 | $35.44 | $35.57 | $34.49 | $34.97 | -1.30% | 3,367,402 |
| Dec 9, 2025 | $36.04 | $36.60 | $35.34 | $35.43 | -2.10% | 1,540,745 |
| Dec 8, 2025 | $36.27 | $36.49 | $35.84 | $36.19 | -0.88% | 1,327,190 |
| Dec 5, 2025 | $36.62 | $36.93 | $36.32 | $36.51 | -0.11% | 1,159,582 |
| Dec 4, 2025 | $36.61 | $36.82 | $36.10 | $36.55 | -0.16% | 1,768,296 |
| Dec 3, 2025 | $37.22 | $37.77 | $36.58 | $36.61 | -1.08% | 2,003,551 |
| Dec 2, 2025 | $37.61 | $37.87 | $36.76 | $37.01 | +0.65% | 2,082,686 |
| Dec 1, 2025 | $36.70 | $36.87 | $36.12 | $36.77 | +0.44% | 1,846,528 |
| Nov 28, 2025 | $36.64 | $37.02 | $36.52 | $36.61 | +0.03% | 969,121 |
| Nov 26, 2025 | $35.04 | $36.85 | $34.98 | $36.60 | +3.89% | 1,954,376 |
| Nov 25, 2025 | $33.74 | $35.26 | $33.60 | $35.23 | +4.51% | 2,118,958 |
| Nov 24, 2025 | $33.43 | $34.51 | $32.98 | $33.71 | +0.99% | 2,204,096 |
| Nov 21, 2025 | $32.11 | $33.85 | $31.81 | $33.38 | +3.89% | 2,236,010 |
| Nov 20, 2025 | $33.76 | $34.26 | $31.99 | $32.13 | -5.75% | 3,467,060 |
| Nov 19, 2025 | $34.74 | $35.21 | $32.32 | $34.09 | -2.74% | 4,193,816 |
| Nov 18, 2025 | $34.82 | $35.27 | $33.86 | $35.05 | +1.80% | 2,248,428 |
| Nov 17, 2025 | $34.64 | $35.16 | $34.18 | $34.43 | -0.92% | 2,020,408 |
| Nov 14, 2025 | $34.13 | $34.99 | $33.96 | $34.75 | +0.35% | 2,423,905 |
| Nov 13, 2025 | $34.59 | $35.12 | $34.16 | $34.63 | +0.26% | 2,292,233 |
| Nov 12, 2025 | $34.65 | $34.74 | $33.85 | $34.54 | +0.67% | 2,119,210 |
| Nov 11, 2025 | $32.79 | $34.67 | $32.79 | $34.31 | +4.92% | 3,043,765 |
| Nov 10, 2025 | $32.83 | $33.23 | $32.37 | $32.70 | +0.52% | 2,158,438 |
| Nov 7, 2025 | $31.82 | $32.71 | $31.65 | $32.53 | +1.91% | 2,126,946 |
| Nov 6, 2025 | $32.40 | $32.98 | $31.62 | $31.92 | -0.93% | 1,567,345 |
| Nov 5, 2025 | $32.54 | $33.09 | $32.22 | $32.22 | -1.04% | 1,772,191 |
| Nov 4, 2025 | $32.03 | $33.10 | $31.82 | $32.56 | -0.70% | 2,249,076 |
| Nov 3, 2025 | $32.40 | $33.39 | $32.00 | $32.79 | +2.31% | 2,475,657 |
| Oct 31, 2025 | $31.95 | $32.21 | $31.48 | $32.05 | -0.25% | 1,798,079 |
| Oct 30, 2025 | $33.07 | $33.54 | $31.88 | $32.13 | -4.00% | 1,764,431 |
| Oct 29, 2025 | $33.73 | $34.30 | $33.14 | $33.47 | -1.01% | 1,733,701 |
| Oct 28, 2025 | $34.06 | $34.35 | $33.21 | $33.81 | -1.89% | 2,391,856 |
| Oct 27, 2025 | $34.84 | $35.19 | $34.08 | $34.46 | -0.26% | 2,560,831 |
| Oct 24, 2025 | $34.58 | $35.22 | $34.25 | $34.55 | -0.35% | 2,879,242 |
| Oct 23, 2025 | $31.78 | $34.78 | $31.75 | $34.67 | +11.41% | 5,009,512 |
| Oct 22, 2025 | $31.00 | $31.37 | $30.58 | $31.12 | +1.83% | 2,688,906 |
| Oct 21, 2025 | $31.76 | $32.02 | $30.39 | $30.56 | -3.90% | 3,700,576 |
| Oct 20, 2025 | $31.70 | $32.45 | $31.59 | $31.80 | – | 2,286,045 |
Seasonality
DAR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 2.6% | 1.3% | -0.3% | 1.1% | -0.4% | 5.1% | 3.7% | -4.7% | 5.3% | 3.1% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 26.8% | 16.4% | 16.3% | 3.8% | -8.0% | -7.6% | 11.0% | 9.3% | -8.4% | -8.2% | ||
| 2025 | 11.2% | -3.7% | -13.4% | 3.0% | -3.2% | 21.8% | -14.7% | 4.9% | -9.1% | 3.8% | 14.2% | -1.7% |
| 2024 | -13.1% | -2.3% | 9.9% | -8.9% | -4.6% | -9.0% | 8.1% | 5.0% | -11.0% | 5.2% | 3.6% | -16.9% |
| 2023 | 5.9% | -4.6% | -7.7% | 2.0% | 6.4% | 0.6% | 8.6% | -10.8% | -15.5% | -15.2% | -0.9% | 13.6% |
| 2022 | -8.0% | 13.7% | 10.9% | -8.7% | 9.1% | -25.3% | 15.9% | 9.8% | -13.0% | 18.6% | -8.5% | -12.9% |
| 2021 | 7.5% | 1.7% | 16.7% | -5.6% | -1.4% | -1.4% | 2.3% | 7.9% | -3.5% | 17.6% | -20.1% | 2.6% |
| 2020 | -3.4% | -5.3% | -25.4% | 7.4% | 13.2% | 5.6% | 13.4% | 14.5% | 12.7% | 19.3% | 12.3% | 19.5% |
| 2019 | 10.6% | 3.3% | -1.5% | 0.7% | -13.3% | 5.2% | 2.2% | -8.5% | 2.8% | 0.9% | 23.3% | 18.0% |
| 2018 | 2.3% | -1.9% | -4.9% | -0.9% | 9.6% | 5.8% | 1.1% | -1.5% | -2.3% | 6.9% | 5.9% | -12.1% |
| 2017 | -7.0% | 8.4% | 11.6% | 4.2% | 3.6% | 0.4% | 3.4% | 6.9% | 0.7% | 4.2% | -1.6% | 1.0% |