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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $60.08 | $63.96 | $53.63 | $55.73 | -8.20% | 49,788,243 |
| Sep 2026 | $66.34 | $68.65 | $59.36 | $60.71 | -8.39% | 47,337,941 |
| Aug 2026 | $59.94 | $69.98 | $57.76 | $66.27 | +9.28% | 56,039,311 |
| Jul 2026 | $54.50 | $65.69 | $54.31 | $60.64 | +11.02% | 49,807,979 |
| Jun 2026 | $59.63 | $63.00 | $50.89 | $54.62 | -7.58% | 49,109,755 |
| May 2026 | $63.89 | $66.02 | $57.65 | $59.10 | -7.99% | 48,322,296 |
| Apr 2026 | $62.17 | $64.90 | $55.83 | $64.23 | +3.85% | 64,714,805 |
| Mar 2026 | $53.16 | $62.99 | $51.02 | $61.85 | +16.35% | 75,163,520 |
| Feb 2026 | $46.06 | $53.71 | $45.15 | $53.16 | +16.43% | 50,632,321 |
| Jan 2026 | $36.25 | $47.26 | $35.92 | $45.66 | +26.83% | 49,031,388 |
| Dec 2025 | $36.70 | $37.87 | $34.01 | $36.00 | -1.67% | 40,890,055 |
| Nov 2025 | $32.40 | $37.02 | $31.62 | $36.61 | +14.23% | 43,641,039 |
| Oct 2025 | $30.92 | $35.22 | $29.15 | $32.05 | +3.82% | 55,780,261 |
| Sep 2025 | $33.59 | $34.59 | $29.83 | $30.87 | -9.10% | 55,843,335 |
| Aug 2025 | $31.96 | $36.14 | $29.65 | $33.96 | +4.88% | 46,436,217 |
| Jul 2025 | $38.05 | $39.55 | $32.27 | $32.38 | -14.65% | 50,079,753 |
| Jun 2025 | $31.37 | $39.53 | $29.84 | $37.94 | +21.76% | 64,172,557 |
| May 2025 | $32.04 | $37.22 | $30.48 | $31.16 | -3.20% | 46,170,773 |
| Apr 2025 | $30.92 | $33.27 | $26.00 | $32.19 | +3.04% | 54,074,976 |
| Mar 2025 | $36.28 | $36.41 | $27.20 | $31.24 | -13.44% | 47,395,360 |
| Feb 2025 | $36.82 | $42.15 | $34.23 | $36.09 | -3.66% | 42,684,256 |
| Jan 2025 | $34.06 | $38.27 | $33.10 | $37.46 | +11.19% | 41,282,039 |
| Dec 2024 | $40.56 | $40.71 | $32.55 | $33.69 | -16.88% | 52,403,153 |
| Nov 2024 | $39.50 | $43.49 | $36.08 | $40.53 | +3.63% | 43,821,584 |
| Oct 2024 | $37.01 | $41.00 | $35.07 | $39.11 | +5.25% | 40,530,114 |
| Sep 2024 | $40.63 | $41.56 | $32.67 | $37.16 | -10.95% | 37,333,833 |
| Aug 2024 | $39.60 | $41.97 | $34.83 | $41.73 | +5.03% | 46,469,067 |
| Jul 2024 | $36.97 | $40.74 | $35.53 | $39.73 | +8.11% | 44,002,809 |
| Jun 2024 | $40.81 | $41.36 | $33.94 | $36.75 | -9.03% | 45,250,209 |
| May 2024 | $42.36 | $47.28 | $39.02 | $40.40 | -4.65% | 66,735,686 |
| Apr 2024 | $46.53 | $48.39 | $40.73 | $42.37 | -8.90% | 55,335,751 |
| Mar 2024 | $43.33 | $46.80 | $41.94 | $46.51 | +9.93% | 36,725,329 |
| Feb 2024 | $43.17 | $43.91 | $40.04 | $42.31 | -2.29% | 38,238,826 |
| Jan 2024 | $49.58 | $51.12 | $42.08 | $43.30 | -13.12% | 44,587,944 |
| Dec 2023 | $43.62 | $51.36 | $43.51 | $49.84 | +13.61% | 41,893,559 |
| Nov 2023 | $44.24 | $46.21 | $40.67 | $43.87 | -0.95% | 49,871,428 |
| Oct 2023 | $52.07 | $52.73 | $38.97 | $44.29 | -15.15% | 51,478,971 |
| Sep 2023 | $62.44 | $63.67 | $51.46 | $52.20 | -15.48% | 29,833,974 |
| Aug 2023 | $69.01 | $69.63 | $59.71 | $61.76 | -10.82% | 25,610,224 |
| Jul 2023 | $64.02 | $71.60 | $61.45 | $69.25 | +8.56% | 22,765,952 |
| Jun 2023 | $62.99 | $66.95 | $58.00 | $63.79 | +0.65% | 30,139,560 |
| May 2023 | $59.51 | $66.41 | $54.76 | $63.38 | +6.40% | 32,506,986 |
| Apr 2023 | $59.34 | $60.20 | $55.72 | $59.57 | +2.00% | 22,593,189 |
| Mar 2023 | $63.00 | $65.14 | $51.77 | $58.40 | -7.70% | 35,488,977 |
| Feb 2023 | $66.06 | $69.00 | $60.00 | $63.27 | -4.56% | 25,902,418 |
| Jan 2023 | $63.30 | $68.51 | $58.90 | $66.29 | +5.91% | 24,023,747 |
| Dec 2022 | $71.00 | $72.60 | $59.34 | $62.59 | -12.86% | 39,409,654 |
| Nov 2022 | $79.75 | $82.69 | $68.97 | $71.83 | -8.47% | 41,566,783 |
| Oct 2022 | $67.23 | $80.26 | $66.60 | $78.48 | +18.64% | 32,698,880 |
| Sep 2022 | $75.40 | $79.69 | $64.93 | $66.15 | -13.03% | 24,492,429 |
| Aug 2022 | $68.80 | $80.05 | $67.73 | $76.06 | +9.79% | 27,464,882 |
| Jul 2022 | $60.16 | $69.95 | $55.71 | $69.28 | +15.85% | 29,850,648 |
| Jun 2022 | $80.06 | $87.59 | $59.78 | $59.80 | -25.32% | 38,816,168 |
| May 2022 | $73.46 | $84.92 | $69.40 | $80.07 | +9.10% | 29,918,446 |
| Apr 2022 | $81.36 | $87.44 | $73.02 | $73.39 | -8.70% | 27,856,357 |
| Mar 2022 | $73.11 | $83.73 | $69.63 | $80.38 | +10.90% | 39,225,123 |
| Feb 2022 | $63.59 | $72.86 | $61.84 | $72.48 | +13.66% | 21,317,903 |
| Jan 2022 | $69.61 | $71.72 | $58.92 | $63.77 | -7.97% | 25,530,438 |
| Dec 2021 | $68.93 | $69.91 | $61.21 | $69.29 | +2.62% | 34,984,502 |
| Nov 2021 | $85.08 | $85.98 | $67.38 | $67.52 | -20.11% | 23,446,176 |
| Oct 2021 | $72.34 | $85.28 | $70.27 | $84.52 | +17.55% | 21,314,079 |
| Sep 2021 | $74.47 | $77.63 | $70.37 | $71.90 | -3.49% | 33,269,138 |
| Aug 2021 | $69.83 | $79.47 | $67.17 | $74.50 | +7.86% | 29,930,330 |
| Jul 2021 | $67.97 | $71.66 | $63.02 | $69.07 | +2.33% | 27,407,880 |
| Jun 2021 | $69.39 | $76.50 | $58.70 | $67.50 | -1.40% | 65,756,954 |
| May 2021 | $70.45 | $78.04 | $64.38 | $68.46 | -1.43% | 37,328,324 |
| Apr 2021 | $74.46 | $75.37 | $67.66 | $69.45 | -5.61% | 24,872,773 |
| Mar 2021 | $64.46 | $79.65 | $63.88 | $73.58 | +16.72% | 41,080,732 |
| Feb 2021 | $62.84 | $72.85 | $61.51 | $63.04 | +1.66% | 24,299,361 |
| Jan 2021 | $58.87 | $69.20 | $56.16 | $62.01 | +7.51% | 28,441,459 |
| Dec 2020 | $48.92 | $59.00 | $47.28 | $57.68 | +19.47% | 27,474,345 |
| Nov 2020 | $43.42 | $49.85 | $42.11 | $48.28 | +12.28% | 27,218,716 |
| Oct 2020 | $36.41 | $48.35 | $36.09 | $43.00 | +19.34% | 31,873,590 |
| Sep 2020 | $31.87 | $36.58 | $31.45 | $36.03 | +12.70% | 32,532,363 |
| Aug 2020 | $28.12 | $33.73 | $27.34 | $31.97 | +14.46% | 25,512,974 |
| Jul 2020 | $24.55 | $28.73 | $22.55 | $27.93 | +13.44% | 21,687,014 |
| Jun 2020 | $23.43 | $26.97 | $21.93 | $24.62 | +5.62% | 24,069,570 |
| May 2020 | $20.18 | $25.00 | $19.05 | $23.31 | +13.21% | 20,649,199 |
| Apr 2020 | $18.46 | $22.85 | $16.96 | $20.59 | +7.41% | 23,022,994 |
| Mar 2020 | $25.89 | $26.95 | $10.25 | $19.17 | -25.41% | 40,520,700 |
| Feb 2020 | $27.34 | $29.22 | $24.19 | $25.70 | -5.27% | 56,252,227 |
| Jan 2020 | $28.24 | $29.57 | $27.01 | $27.13 | -3.38% | 27,123,546 |
| Dec 2019 | $23.79 | $28.29 | $23.52 | $28.08 | +17.98% | 27,045,284 |
| Nov 2019 | $19.47 | $23.83 | $19.47 | $23.80 | +23.32% | 17,007,392 |
| Oct 2019 | $19.24 | $19.48 | $18.30 | $19.30 | +0.89% | 19,357,301 |
| Sep 2019 | $18.50 | $20.56 | $18.24 | $19.13 | +2.85% | 19,305,157 |
| Aug 2019 | $20.41 | $20.91 | $18.20 | $18.60 | -8.51% | 15,155,393 |
| Jul 2019 | $20.15 | $20.70 | $19.50 | $20.33 | +2.21% | 13,670,180 |
| Jun 2019 | $18.95 | $20.50 | $18.79 | $19.89 | +5.24% | 17,827,847 |
| May 2019 | $21.73 | $21.84 | $18.63 | $18.90 | -13.34% | 22,592,756 |
| Apr 2019 | $21.70 | $22.30 | $20.82 | $21.81 | +0.74% | 15,640,037 |
| Mar 2019 | $22.10 | $22.23 | $20.44 | $21.65 | -1.50% | 24,173,694 |
| Feb 2019 | $21.32 | $22.62 | $21.02 | $21.98 | +3.34% | 21,293,056 |
| Jan 2019 | $19.01 | $21.50 | $18.80 | $21.27 | +10.55% | 18,615,293 |
| Dec 2018 | $22.18 | $22.21 | $17.99 | $19.24 | -12.07% | 21,171,946 |
| Nov 2018 | $20.71 | $22.38 | $19.77 | $21.88 | +5.91% | 34,849,229 |
| Oct 2018 | $19.38 | $20.80 | $18.51 | $20.66 | +6.94% | 26,830,685 |
| Sep 2018 | $19.76 | $19.76 | $18.37 | $19.32 | -2.33% | 18,350,785 |
| Aug 2018 | $20.07 | $20.96 | $18.60 | $19.78 | -1.54% | 19,412,202 |
| Jul 2018 | $19.82 | $20.37 | $19.50 | $20.09 | +1.06% | 13,342,078 |
| Jun 2018 | $18.90 | $20.36 | $18.56 | $19.88 | +5.80% | 19,636,354 |
| May 2018 | $17.08 | $19.09 | $16.36 | $18.79 | +9.63% | 26,210,186 |
| Apr 2018 | $17.25 | $17.69 | $16.77 | $17.14 | -0.92% | 17,741,088 |
| Mar 2018 | $17.58 | $18.70 | $16.89 | $17.30 | -4.89% | 18,941,116 |
| Feb 2018 | $18.51 | $19.00 | $16.69 | $18.19 | -1.89% | 22,583,589 |
| Jan 2018 | $18.22 | $19.50 | $18.02 | $18.54 | +2.26% | 21,726,785 |
| Dec 2017 | $17.98 | $18.62 | $16.26 | $18.13 | +1.00% | 27,891,913 |
| Nov 2017 | $18.28 | $18.32 | $15.80 | $17.95 | -1.64% | 22,835,584 |
| Oct 2017 | $17.53 | $18.30 | $15.98 | $18.25 | +4.17% | 26,486,598 |
| Sep 2017 | $17.51 | $18.65 | $16.63 | $17.52 | +0.69% | 30,108,850 |
| Aug 2017 | $16.37 | $17.70 | $15.56 | $17.40 | +6.95% | 28,397,665 |
| Jul 2017 | $15.82 | $16.99 | $15.50 | $16.27 | +3.37% | 17,161,605 |
| Jun 2017 | $15.66 | $16.33 | $15.44 | $15.74 | +0.45% | 20,606,685 |
| May 2017 | $15.20 | $16.61 | $14.62 | $15.67 | +3.57% | 29,175,552 |
| Apr 2017 | $14.53 | $15.45 | $14.15 | $15.13 | +4.20% | 20,809,681 |
| Mar 2017 | $14.10 | $14.98 | $13.90 | $14.52 | +11.61% | 24,173,950 |
| Feb 2017 | $12.04 | $13.28 | $11.86 | $13.01 | +8.42% | 21,054,622 |
| Jan 2017 | $12.97 | $13.55 | $11.51 | $12.00 | -7.05% | 29,247,431 |
| Dec 2016 | $13.50 | $14.29 | $12.83 | $12.91 | -4.44% | 25,600,899 |
| Nov 2016 | $13.61 | $14.88 | $12.80 | $13.51 | -0.66% | 35,625,738 |
| Oct 2016 | $13.42 | $13.78 | $13.12 | $13.60 | +0.67% | 20,311,471 |
| Sep 2016 | $14.05 | $14.72 | $12.78 | $13.51 | -4.05% | 30,188,500 |
| Aug 2016 | $15.74 | $15.74 | $13.77 | $14.08 | -10.77% | 38,004,100 |
| Jul 2016 | $14.94 | $15.80 | $14.48 | $15.78 | +5.91% | 21,146,900 |
| Jun 2016 | $15.26 | $15.93 | $13.40 | $14.90 | -2.93% | 35,633,700 |
| May 2016 | $14.54 | $15.55 | $13.72 | $15.35 | +5.94% | 44,141,900 |
| Apr 2016 | $13.10 | $14.86 | $12.80 | $14.49 | +10.02% | 31,875,300 |
| Mar 2016 | $9.06 | $13.20 | $8.68 | $13.17 | +46.17% | 48,745,300 |
| Feb 2016 | $8.93 | $9.11 | $7.78 | $9.01 | +0.22% | 30,452,800 |
| Jan 2016 | $10.37 | $10.99 | $8.44 | $8.99 | -14.54% | 45,071,400 |
| Dec 2015 | $11.00 | $11.52 | $9.42 | $10.52 | -3.93% | 34,845,700 |
| Nov 2015 | $10.13 | $11.05 | $9.05 | $10.95 | +8.20% | 31,932,000 |
| Oct 2015 | $11.25 | $11.81 | $10.02 | $10.12 | -9.96% | 26,682,400 |
| Sep 2015 | $12.61 | $12.82 | $11.07 | $11.24 | -12.46% | 31,235,800 |
| Aug 2015 | $12.81 | $14.82 | $11.94 | $12.84 | -0.08% | 51,411,200 |
| Jul 2015 | $14.69 | $14.81 | $12.62 | $12.85 | -12.35% | 41,951,200 |
| Jun 2015 | $15.75 | $16.22 | $14.49 | $14.66 | -6.62% | 42,707,000 |
| May 2015 | $13.68 | $15.94 | $13.60 | $15.70 | +14.93% | 43,339,800 |
| Apr 2015 | $13.99 | $14.55 | $13.64 | $13.66 | -2.50% | 46,856,700 |
| Mar 2015 | $17.37 | $17.57 | $13.66 | $14.01 | -19.58% | 71,318,600 |
| Feb 2015 | $17.05 | $17.96 | $16.86 | $17.42 | +2.59% | 40,188,500 |
| Jan 2015 | $18.24 | $18.36 | $16.81 | $16.98 | -6.50% | 46,240,700 |
| Dec 2014 | $18.49 | $18.93 | $17.19 | $18.16 | -2.37% | 31,914,900 |
| Nov 2014 | $17.66 | $19.42 | $17.45 | $18.60 | +5.68% | 34,092,300 |
| Oct 2014 | $18.29 | $18.79 | $16.34 | $17.60 | -3.93% | 32,907,000 |
| Sep 2014 | $19.35 | $19.66 | $18.32 | $18.32 | -4.98% | 21,640,100 |
| Aug 2014 | $18.73 | $19.92 | $18.34 | $19.28 | +2.99% | 25,658,000 |
| Jul 2014 | $20.91 | $21.00 | $18.58 | $18.72 | -10.43% | 21,343,200 |
| Jun 2014 | $20.00 | $21.40 | $18.93 | $20.90 | +4.55% | 23,022,500 |
| May 2014 | $19.95 | $20.71 | $19.22 | $19.99 | -0.10% | 25,646,100 |
| Apr 2014 | $20.03 | $21.30 | $19.67 | $20.01 | -0.05% | 23,440,600 |
| Mar 2014 | $20.11 | $20.61 | $19.24 | $20.02 | -0.79% | 23,659,300 |
| Feb 2014 | $19.57 | $20.53 | $19.03 | $20.18 | +3.17% | 21,701,100 |
| Jan 2014 | $20.85 | $21.25 | $19.18 | $19.56 | -6.32% | 25,977,900 |
| Dec 2013 | $20.69 | $21.85 | $18.66 | $20.88 | +0.72% | 84,785,900 |
| Nov 2013 | $23.22 | $23.63 | $19.90 | $20.73 | -10.92% | 25,144,700 |
| Oct 2013 | $21.15 | $23.95 | $20.17 | $23.27 | +9.97% | 21,466,000 |
| Sep 2013 | $20.47 | $21.49 | $19.75 | $21.16 | +4.60% | 13,587,900 |
| Aug 2013 | $20.52 | $22.20 | $19.08 | $20.23 | -0.34% | 17,614,000 |
| Jul 2013 | $18.80 | $20.86 | $18.80 | $20.30 | +8.79% | 12,927,700 |
| Jun 2013 | $19.68 | $20.09 | $18.34 | $18.66 | -4.84% | 13,833,000 |
| May 2013 | $18.39 | $20.10 | $17.89 | $19.61 | +5.94% | 16,213,200 |
| Apr 2013 | $17.92 | $18.59 | $16.35 | $18.51 | +3.06% | 11,376,200 |
| Mar 2013 | $16.51 | $18.90 | $16.25 | $17.96 | +7.61% | 16,964,000 |
| Feb 2013 | $16.98 | $17.21 | $16.11 | $16.69 | -1.07% | 12,317,800 |
| Jan 2013 | $16.42 | $17.33 | $16.09 | $16.87 | +5.17% | 14,035,900 |
| Dec 2012 | $17.00 | $17.33 | $15.44 | $16.04 | -4.92% | 14,994,700 |
| Nov 2012 | $16.58 | $17.08 | $15.09 | $16.87 | +2.06% | 17,971,700 |
| Oct 2012 | $18.40 | $18.82 | $16.23 | $16.53 | -9.62% | 18,127,300 |
| Sep 2012 | $16.61 | $18.62 | $16.42 | $18.29 | +10.05% | 18,405,500 |
| Aug 2012 | $16.59 | $17.36 | $15.48 | $16.62 | +0.61% | 13,634,600 |
| Jul 2012 | $16.54 | $17.06 | $15.81 | $16.52 | +0.18% | 16,442,400 |
| Jun 2012 | $13.71 | $16.57 | $13.71 | $16.49 | +17.70% | 26,890,600 |
| May 2012 | $16.35 | $16.63 | $13.95 | $14.01 | -14.47% | 24,825,100 |
| Apr 2012 | $17.40 | $17.74 | $15.86 | $16.38 | -5.97% | 21,910,700 |
| Mar 2012 | $16.22 | $18.22 | $16.21 | $17.42 | +8.94% | 23,232,700 |
| Feb 2012 | $15.46 | $16.65 | $15.28 | $15.99 | +4.65% | 16,138,900 |
| Jan 2012 | $13.62 | $15.46 | $12.83 | $15.28 | +14.97% | 14,727,900 |
| Dec 2011 | $14.28 | $14.57 | $12.07 | $13.29 | -7.52% | 21,049,300 |
| Nov 2011 | $13.33 | $14.60 | $12.17 | $14.37 | +2.50% | 27,963,400 |
| Oct 2011 | $12.46 | $14.91 | $11.24 | $14.02 | +11.36% | 23,268,500 |
| Sep 2011 | $16.76 | $17.00 | $12.32 | $12.59 | -25.28% | 24,966,300 |
| Aug 2011 | $17.10 | $17.35 | $13.44 | $16.85 | -0.18% | 34,480,400 |
| Jul 2011 | $17.18 | $18.72 | $16.19 | $16.88 | -4.63% | 30,279,000 |
| Jun 2011 | $19.16 | $19.62 | $15.77 | $17.70 | -7.57% | 32,980,600 |
| May 2011 | $16.24 | $19.37 | $14.44 | $19.15 | +18.43% | 31,833,100 |
| Apr 2011 | $15.48 | $16.53 | $14.78 | $16.17 | +5.20% | 14,733,500 |
| Mar 2011 | $13.98 | $15.38 | $13.25 | $15.37 | +10.66% | 27,092,300 |
| Feb 2011 | $13.68 | $15.40 | $13.31 | $13.89 | +2.51% | 23,686,400 |
| Jan 2011 | $13.43 | $13.93 | $11.92 | $13.55 | +2.03% | 32,991,000 |
| Dec 2010 | $11.83 | $13.78 | $11.82 | $13.28 | +14.68% | 8,307,600 |
| Nov 2010 | $10.08 | $13.00 | $9.89 | $11.58 | +15.68% | 16,462,300 |
| Oct 2010 | $8.62 | $10.20 | $8.27 | $10.01 | +17.49% | 11,275,300 |
| Sep 2010 | $7.63 | $8.67 | $7.61 | $8.52 | +13.30% | 7,858,500 |
| Aug 2010 | $8.32 | $8.40 | $7.21 | $7.52 | -7.84% | 8,828,400 |
| Jul 2010 | $7.49 | $8.38 | $7.00 | $8.16 | +8.66% | 8,243,900 |
| Jun 2010 | $7.90 | $8.30 | $7.27 | $7.51 | -6.13% | 13,282,700 |
| May 2010 | $9.52 | $9.75 | $7.39 | $8.00 | -15.70% | 13,347,500 |
| Apr 2010 | $9.05 | $9.75 | $8.91 | $9.49 | +5.92% | 9,222,200 |
| Mar 2010 | $8.14 | $9.43 | $7.56 | $8.96 | +11.17% | 12,778,400 |
| Feb 2010 | $7.80 | $8.40 | $7.35 | $8.06 | +3.47% | 7,189,500 |
| Jan 2010 | $8.48 | $9.17 | $7.63 | $7.79 | -7.04% | 10,938,900 |
| Dec 2009 | $7.17 | $8.48 | $7.02 | $8.38 | +17.70% | 10,025,200 |
| Nov 2009 | $6.98 | $8.07 | $6.74 | $7.12 | +2.45% | 11,057,400 |
| Oct 2009 | $7.28 | $7.42 | $6.81 | $6.95 | -5.44% | 15,048,100 |
| Sep 2009 | $7.01 | $8.23 | $6.84 | $7.35 | +4.85% | 12,145,100 |
| Aug 2009 | $7.07 | $7.49 | $6.43 | $7.01 | -0.71% | 13,230,900 |
| Jul 2009 | $6.64 | $7.29 | $6.08 | $7.06 | +6.97% | 13,030,700 |
| Jun 2009 | $7.72 | $8.43 | $6.47 | $6.60 | -12.81% | 21,224,400 |
| May 2009 | $5.75 | $7.68 | $5.75 | $7.57 | +32.34% | 21,118,800 |
| Apr 2009 | $3.65 | $6.41 | $3.57 | $5.72 | +54.18% | 26,565,900 |
| Mar 2009 | $4.32 | $4.57 | $2.82 | $3.71 | -14.32% | 32,751,000 |
| Feb 2009 | $4.53 | $5.61 | $4.00 | $4.33 | -5.66% | 13,439,900 |
| Jan 2009 | $5.50 | $6.61 | $4.53 | $4.59 | -16.39% | 19,862,500 |
| Dec 2008 | $4.93 | $5.94 | $3.46 | $5.49 | +9.80% | 31,265,600 |
| Nov 2008 | $7.54 | $8.05 | $3.27 | $5.00 | -33.69% | 23,046,900 |
| Oct 2008 | $11.08 | $11.23 | $5.44 | $7.54 | -32.13% | 24,212,200 |
| Sep 2008 | $13.91 | $14.04 | $9.66 | $11.11 | -19.08% | 24,388,200 |
| Aug 2008 | $16.17 | $16.44 | $11.33 | $13.73 | -15.14% | 29,952,200 |
| Jul 2008 | $16.38 | $17.52 | $13.66 | $16.18 | -2.06% | 20,812,300 |
| Jun 2008 | $16.05 | $17.50 | $15.55 | $16.52 | +2.55% | 26,737,000 |
| May 2008 | $15.20 | $16.75 | $13.90 | $16.11 | +5.50% | 44,081,200 |
| Apr 2008 | $12.95 | $16.13 | $12.00 | $15.27 | +17.92% | 30,292,300 |
| Mar 2008 | $13.89 | $14.11 | $11.54 | $12.95 | -6.83% | 25,243,800 |
| Feb 2008 | $11.67 | $14.38 | $11.51 | $13.90 | +19.42% | 24,124,200 |
| Jan 2008 | $11.52 | $11.92 | $9.40 | $11.64 | +0.69% | 24,354,800 |
| Dec 2007 | $10.33 | $12.10 | $10.20 | $11.56 | +12.78% | 23,257,400 |
| Nov 2007 | $9.95 | $10.69 | $8.94 | $10.25 | +1.89% | 25,174,200 |
| Oct 2007 | $9.91 | $10.93 | $9.65 | $10.06 | +1.72% | 16,844,600 |
| Sep 2007 | $8.43 | $10.02 | $7.80 | $9.89 | +17.04% | 13,821,000 |
| Aug 2007 | $8.50 | $8.79 | $6.92 | $8.45 | +0.72% | 17,583,800 |
| Jul 2007 | $9.28 | $10.44 | $7.50 | $8.39 | -8.21% | 16,983,100 |
| Jun 2007 | $9.11 | $9.58 | $8.58 | $9.14 | +0.99% | 17,644,300 |
| May 2007 | $7.57 | $9.18 | $7.48 | $9.05 | +17.99% | 19,395,300 |
| Apr 2007 | $6.80 | $8.12 | $6.06 | $7.67 | +18.00% | 20,423,800 |
| Mar 2007 | $5.22 | $6.79 | $4.45 | $6.50 | +18.83% | 14,012,400 |
| Feb 2007 | $5.78 | $5.97 | $4.95 | $5.47 | -5.36% | 7,813,100 |
| Jan 2007 | $5.58 | $6.11 | $5.20 | $5.78 | +4.90% | 11,784,500 |
| Dec 2006 | $4.55 | $5.76 | $4.48 | $5.51 | +20.83% | 8,834,300 |
| Nov 2006 | $4.29 | $4.65 | $3.97 | $4.56 | +6.54% | 11,964,700 |
| Oct 2006 | $4.15 | $4.47 | $3.94 | $4.28 | +2.15% | 5,927,400 |
| Sep 2006 | $4.14 | $4.35 | $3.90 | $4.19 | +1.45% | 5,853,700 |
| Aug 2006 | $4.52 | $4.52 | $3.79 | $4.13 | -10.02% | 4,667,500 |
| Jul 2006 | $4.42 | $4.60 | $4.03 | $4.59 | +1.32% | 1,915,300 |
| Jun 2006 | $4.04 | $4.58 | $3.99 | $4.53 | +12.41% | 3,106,100 |
| May 2006 | $4.62 | $4.71 | $3.17 | $4.03 | -11.62% | 2,816,800 |
| Apr 2006 | $4.68 | $4.99 | $4.02 | $4.56 | -2.56% | 4,910,000 |
| Mar 2006 | $4.43 | $5.02 | $4.28 | $4.68 | +6.85% | 2,948,000 |
| Feb 2006 | $4.50 | $4.60 | $4.01 | $4.38 | -2.01% | 2,105,100 |
| Jan 2006 | $3.97 | $4.58 | $3.79 | $4.47 | +12.59% | 7,122,300 |
| Dec 2005 | $3.35 | $4.11 | $3.20 | $3.97 | +17.11% | 8,033,100 |
| Nov 2005 | $3.45 | $3.65 | $3.21 | $3.39 | -2.59% | 1,476,000 |
| Oct 2005 | $3.50 | $4.33 | $3.25 | $3.48 | -1.42% | 2,981,000 |
| Sep 2005 | $3.75 | $3.77 | $3.31 | $3.53 | -6.12% | 3,402,900 |
| Aug 2005 | $3.86 | $3.95 | $3.39 | $3.76 | -3.84% | 1,930,900 |
| Jul 2005 | $3.70 | $3.98 | $3.66 | $3.91 | +4.27% | 2,251,500 |
| Jun 2005 | $3.69 | $3.89 | $3.39 | $3.75 | +0.81% | 4,296,000 |
| May 2005 | $3.92 | $4.08 | $3.69 | $3.72 | -4.12% | 4,031,300 |
| Apr 2005 | $3.99 | $4.00 | $3.74 | $3.88 | -2.76% | 4,530,300 |
| Mar 2005 | $4.21 | $4.25 | $3.48 | $3.99 | -5.00% | 7,673,600 |
| Feb 2005 | $4.35 | $4.40 | $3.85 | $4.20 | -3.45% | 5,379,600 |
| Jan 2005 | $4.40 | $4.55 | $4.16 | $4.35 | -0.23% | 6,289,700 |
| Dec 2004 | $4.12 | $4.50 | $4.01 | $4.36 | +5.83% | 3,882,200 |
| Nov 2004 | $3.91 | $4.18 | $3.48 | $4.12 | +5.37% | 8,270,800 |
| Oct 2004 | $4.30 | $4.31 | $3.61 | $3.91 | -9.28% | 3,414,500 |
| Sep 2004 | $4.17 | $4.40 | $3.97 | $4.31 | +2.62% | 4,083,700 |
| Aug 2004 | $4.70 | $4.70 | $3.70 | $4.20 | -11.58% | 6,288,800 |
| Jul 2004 | $4.20 | $4.89 | $3.90 | $4.75 | +13.10% | 7,945,500 |
| Jun 2004 | $3.60 | $4.50 | $3.25 | $4.20 | +21.74% | 6,296,500 |
| May 2004 | $3.80 | $4.25 | $3.17 | $3.45 | -9.21% | 5,997,900 |
| Apr 2004 | $3.45 | $4.35 | $3.14 | $3.80 | +11.76% | 10,655,600 |
| Mar 2004 | $2.68 | $3.79 | $2.60 | $3.40 | +26.87% | 7,951,800 |
| Feb 2004 | $2.68 | $2.76 | $2.54 | $2.68 | +1.13% | 1,437,800 |
| Jan 2004 | $2.76 | $3.03 | $2.65 | $2.65 | -3.99% | 2,860,700 |
| Dec 2003 | $2.80 | $3.10 | $2.40 | $2.76 | -0.72% | 8,847,000 |
| Nov 2003 | $2.92 | $2.97 | $2.25 | $2.78 | -1.42% | 3,639,300 |
| Oct 2003 | $2.65 | $2.92 | $2.60 | $2.82 | +6.42% | 10,333,000 |
| Sep 2003 | $2.22 | $3.15 | $2.21 | $2.65 | +16.74% | 18,786,900 |
| Aug 2003 | $2.35 | $2.58 | $2.18 | $2.27 | -5.42% | 12,415,600 |
| Jul 2003 | $2.35 | $2.67 | $2.15 | $2.40 | 0.00% | 1,739,700 |
| Jun 2003 | $2.10 | $2.45 | $2.00 | $2.40 | +15.38% | 8,448,700 |
| May 2003 | $2.10 | $2.30 | $1.98 | $2.08 | +0.97% | 1,574,500 |
| Apr 2003 | $2.00 | $2.10 | $1.64 | $2.06 | +4.04% | 1,051,700 |
| Mar 2003 | $2.05 | $2.14 | $1.85 | $1.98 | -4.81% | 361,000 |
| Feb 2003 | $1.95 | $2.19 | $1.85 | $2.08 | +15.56% | 290,000 |
| Jan 2003 | $1.83 | $2.45 | $1.60 | $1.80 | +0.56% | 796,500 |
| Dec 2002 | $1.19 | $1.90 | $1.10 | $1.79 | +50.42% | 1,354,000 |
| Nov 2002 | $0.95 | $1.40 | $0.85 | $1.19 | +35.23% | 455,100 |
| Oct 2002 | $0.98 | $1.12 | $0.86 | $0.88 | -7.37% | 74,200 |
| Sep 2002 | $1.00 | $1.30 | $0.92 | $0.95 | -5.00% | 52,900 |
| Aug 2002 | $0.83 | $1.50 | $0.77 | $1.00 | +20.48% | 167,500 |
| Jul 2002 | $0.76 | $0.85 | $0.67 | $0.83 | +1.22% | 632,200 |
| Jun 2002 | $0.70 | $0.84 | $0.65 | $0.82 | +17.14% | 616,600 |
| May 2002 | $0.70 | $0.90 | $0.65 | $0.70 | +7.69% | 561,600 |
| Apr 2002 | $0.71 | $0.90 | $0.55 | $0.65 | -19.75% | 232,700 |
| Mar 2002 | $0.64 | $1.30 | $0.50 | $0.81 | +35.00% | 652,500 |
| Feb 2002 | $0.70 | $0.70 | $0.45 | $0.60 | -14.29% | 32,600 |
| Jan 2002 | $0.70 | $0.75 | $0.30 | $0.70 | 0.00% | 190,900 |
| Dec 2001 | $0.70 | $0.80 | $0.65 | $0.70 | 0.00% | 42,500 |
| Nov 2001 | $0.70 | $0.80 | $0.60 | $0.70 | +16.67% | 68,200 |
| Oct 2001 | $0.90 | $0.91 | $0.50 | $0.60 | -33.33% | 42,600 |
| Sep 2001 | $0.80 | $0.90 | $0.70 | $0.90 | +12.50% | 7,800 |
| Aug 2001 | $0.95 | $1.00 | $0.70 | $0.80 | -11.11% | 37,600 |
| Jul 2001 | $0.50 | $0.90 | $0.50 | $0.90 | +80.00% | 48,000 |
| Jun 2001 | $0.50 | $0.50 | $0.50 | $0.50 | -9.09% | 46,000 |
| May 2001 | $0.70 | $0.70 | $0.55 | $0.55 | -21.43% | 3,300 |
| Apr 2001 | $0.88 | $0.88 | $0.70 | $0.70 | -20.45% | 15,600 |
| Mar 2001 | $0.75 | $0.88 | $0.65 | $0.88 | +17.33% | 16,800 |
| Feb 2001 | $0.99 | $0.99 | $0.75 | $0.75 | -24.24% | 32,500 |
| Jan 2001 | $0.4375 | $1.25 | $0.4375 | $0.99 | +164.00% | 98,900 |
| Dec 2000 | $0.375 | $0.50 | $0.25 | $0.375 | 0.00% | 482,300 |
| Nov 2000 | $0.50 | $0.5625 | $0.3125 | $0.375 | -25.00% | 441,700 |
| Oct 2000 | $0.75 | $0.875 | $0.50 | $0.50 | -33.33% | 19,200 |
| Sep 2000 | $1.00 | $1.00 | $0.25 | $0.75 | -25.00% | 168,800 |
| Aug 2000 | $1.06 | $1.19 | $0.75 | $1.00 | -15.79% | 44,300 |
| Jul 2000 | $1.13 | $1.38 | $1.13 | $1.19 | -5.00% | 14,100 |
| Jun 2000 | $1.13 | $1.38 | $1.06 | $1.25 | +11.11% | 18,000 |
| May 2000 | $1.31 | $1.44 | $1.13 | $1.13 | -18.18% | 28,700 |
| Apr 2000 | $1.56 | $1.75 | $1.19 | $1.38 | -15.38% | 32,800 |
| Mar 2000 | $1.75 | $1.88 | $1.63 | $1.63 | -7.14% | 51,200 |
| Feb 2000 | $1.81 | $1.88 | $1.50 | $1.75 | -3.45% | 132,300 |
| Jan 2000 | $2.00 | $2.13 | $1.69 | $1.81 | -14.71% | 87,900 |
| Dec 1999 | $2.06 | $2.13 | $1.88 | $2.13 | +3.03% | 80,400 |
| Nov 1999 | $1.25 | $3.00 | $1.00 | $2.06 | +135.71% | 367,500 |
| Oct 1999 | $1.44 | $1.69 | $0.875 | $0.875 | -36.36% | 885,000 |
| Sep 1999 | $1.56 | $1.63 | $1.06 | $1.38 | -8.33% | 518,000 |
| Aug 1999 | $1.94 | $1.94 | $1.50 | $1.50 | -22.58% | 38,500 |
| Jul 1999 | $1.94 | $2.06 | $1.63 | $1.94 | 0.00% | 17,300 |
| Jun 1999 | $1.88 | $2.00 | $1.50 | $1.94 | +3.33% | 22,000 |
| May 1999 | $1.75 | $2.13 | $1.38 | $1.88 | 0.00% | 131,600 |
| Apr 1999 | $1.88 | $2.13 | $1.63 | $1.88 | +3.45% | 107,700 |
| Mar 1999 | $2.63 | $2.75 | $1.75 | $1.81 | -30.95% | 185,000 |
| Feb 1999 | $2.56 | $3.00 | $2.38 | $2.63 | +2.44% | 32,900 |
| Jan 1999 | $3.13 | $3.50 | $2.38 | $2.56 | -16.33% | 197,100 |
| Dec 1998 | $3.31 | $3.31 | $2.50 | $3.06 | -7.55% | 345,800 |
| Nov 1998 | $3.38 | $3.63 | $2.50 | $3.31 | -1.85% | 91,100 |
| Oct 1998 | $3.63 | $3.75 | $3.06 | $3.38 | -3.57% | 158,600 |
| Sep 1998 | $4.88 | $5.00 | $3.38 | $3.50 | -30.00% | 158,700 |
| Aug 1998 | $6.50 | $6.75 | $4.88 | $5.00 | -23.08% | 33,500 |
| Jul 1998 | $7.25 | $7.38 | $6.50 | $6.50 | -11.86% | 45,200 |
| Jun 1998 | $7.25 | $7.50 | $7.13 | $7.38 | +1.72% | 18,300 |
| May 1998 | $8.00 | $8.13 | $7.25 | $7.25 | -9.38% | 123,500 |
| Apr 1998 | $8.63 | $8.75 | $7.88 | $8.00 | -7.25% | 130,400 |
| Mar 1998 | $8.13 | $8.63 | $8.13 | $8.63 | +6.15% | 60,400 |
| Feb 1998 | $8.25 | $8.38 | $7.88 | $8.13 | -2.99% | 117,400 |
| Jan 1998 | $8.38 | $9.13 | $8.00 | $8.38 | -1.47% | 57,600 |
| Dec 1997 | $9.75 | $9.75 | $8.38 | $8.50 | -11.69% | 68,400 |
| Nov 1997 | $10.79 | $11.17 | $9.25 | $9.63 | -10.81% | 134,500 |
| Oct 1997 | $9.58 | $11.83 | $9.58 | $10.79 | +12.61% | 406,800 |
| Sep 1997 | $9.33 | $10.04 | $9.25 | $9.58 | +2.68% | 118,800 |
| Aug 1997 | $8.33 | $9.50 | $8.33 | $9.33 | +12.00% | 150,900 |
| Jul 1997 | $8.33 | $9.00 | $7.67 | $8.33 | +1.01% | 161,100 |
| Jun 1997 | $7.33 | $8.25 | $6.92 | $8.25 | +12.50% | 15,900 |
| May 1997 | $7.33 | $10.00 | $6.92 | $7.33 | 0.00% | 22,800 |
| Apr 1997 | $8.67 | $8.67 | $7.33 | $7.33 | -15.39% | 68,100 |
| Mar 1997 | $8.13 | $8.67 | $7.33 | $8.67 | +6.67% | 99,900 |
| Feb 1997 | $8.67 | $8.88 | $8.00 | $8.13 | -9.30% | 345,000 |
| Jan 1997 | $9.63 | $9.63 | $8.33 | $8.96 | -8.90% | 135,000 |
| Dec 1996 | $10.42 | $10.42 | $9.50 | $9.83 | -8.17% | 126,300 |
| Nov 1996 | $10.25 | $10.71 | $9.79 | $10.71 | +4.47% | 116,400 |
| Oct 1996 | $9.21 | $10.63 | $9.08 | $10.25 | +12.84% | 804,600 |
| Sep 1996 | $8.83 | $9.42 | $8.83 | $9.08 | +2.83% | 336,900 |
| Aug 1996 | $9.00 | $9.13 | $8.67 | $8.83 | -3.64% | 226,500 |
| Jul 1996 | $8.50 | $9.42 | $8.25 | $9.17 | +7.84% | 233,100 |
| Jun 1996 | $8.83 | $9.04 | $8.42 | $8.50 | -3.77% | 213,600 |
| May 1996 | $7.67 | $9.67 | $7.67 | $8.83 | +15.22% | 731,700 |
| Apr 1996 | $9.04 | $9.04 | $7.25 | $7.67 | -16.74% | 917,400 |
| Mar 1996 | $9.83 | $10.00 | $8.96 | $9.21 | -6.36% | 213,900 |
| Feb 1996 | $9.88 | $10.42 | $9.58 | $9.83 | -1.67% | 370,500 |
| Jan 1996 | $8.88 | $10.21 | $8.88 | $10.00 | +11.63% | 572,100 |
| Dec 1995 | $8.00 | $9.67 | $7.83 | $8.96 | +11.98% | 571,200 |
| Nov 1995 | $8.00 | $8.13 | $7.75 | $8.00 | 0.00% | 782,100 |
| Oct 1995 | $8.88 | $9.13 | $7.25 | $8.00 | -10.70% | 331,800 |
| Sep 1995 | $9.75 | $9.75 | $8.67 | $8.96 | -6.52% | 128,400 |
| Aug 1995 | $9.38 | $10.00 | $8.92 | $9.58 | -0.86% | 648,000 |
| Jul 1995 | $7.50 | $9.71 | $7.42 | $9.67 | +26.09% | 891,600 |
| Jun 1995 | $6.00 | $7.79 | $5.67 | $7.67 | +27.78% | 1,494,000 |
| May 1995 | $6.00 | $6.08 | $5.75 | $6.00 | +0.70% | 1,302,600 |
| Apr 1995 | $4.71 | $6.13 | $4.58 | $5.96 | +26.55% | 2,087,400 |
| Mar 1995 | $4.71 | $4.71 | $4.46 | $4.71 | 0.00% | 493,500 |
| Feb 1995 | $4.58 | $4.71 | $4.50 | $4.71 | +2.73% | 420,300 |
| Jan 1995 | $4.33 | $4.58 | $4.33 | $4.58 | +3.77% | 97,800 |
| Dec 1994 | $4.13 | $4.42 | $4.13 | $4.42 | +8.16% | 37,800 |
| Nov 1994 | $4.17 | $4.17 | $3.58 | $4.08 | -2.00% | 868,800 |
| Oct 1994 | $4.33 | $4.42 | $4.17 | $4.17 | -2.91% | 297,600 |
| Sep 1994 | $3.50 | $4.33 | $3.50 | $4.29 | – | 379,200 |
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% |