Darden Restaurants Inc (DRI) stock
DRINYSERetail-Eating PlacesFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Oct 2, 2026Score 13/303% below fair value
$220.17−0.31 (-0.14%)
Close on Oct 30, 2026Market cap $25.12BP/E 21.5Yield 2.73%
Price history
Darden Restaurants share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.17
-0.14% on the day
52-week range
$169.00 – $229.76
-4.2% from the high
Change over 52 weeks
+23.6%
From $178.20 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.03 | $224.44 | $218.85 | $220.17 | -0.14% | 772,226 |
| Oct 29, 2026 | $219.42 | $220.67 | $218.42 | $220.48 | +1.81% | 797,784 |
| Oct 28, 2026 | $213.84 | $220.38 | $212.74 | $216.56 | +1.22% | 717,342 |
| Oct 27, 2026 | $213.05 | $214.49 | $210.96 | $213.96 | +0.33% | 672,606 |
| Oct 26, 2026 | $213.89 | $217.09 | $211.84 | $213.25 | +0.40% | 847,592 |
| Oct 23, 2026 | $216.12 | $217.40 | $211.20 | $212.40 | -2.37% | 692,066 |
| Oct 22, 2026 | $215.41 | $217.87 | $213.93 | $217.56 | +1.42% | 816,762 |
| Oct 21, 2026 | $217.45 | $218.44 | $212.83 | $214.52 | -1.59% | 1,441,091 |
| Oct 20, 2026 | $216.64 | $218.50 | $215.67 | $217.99 | +0.81% | 1,121,477 |
| Oct 19, 2026 | $215.28 | $216.82 | $214.01 | $216.24 | -0.05% | 1,024,441 |
| Oct 16, 2026 | $215.57 | $218.93 | $214.99 | $216.35 | +0.95% | 1,129,651 |
| Oct 15, 2026 | $211.91 | $214.99 | $210.42 | $214.31 | +2.78% | 1,108,665 |
| Oct 14, 2026 | $206.59 | $208.85 | $203.98 | $208.52 | +1.42% | 840,513 |
| Oct 13, 2026 | $200.21 | $208.29 | $198.41 | $205.60 | +3.00% | 1,274,754 |
| Oct 12, 2026 | $196.56 | $199.69 | $195.57 | $199.61 | +0.99% | 1,019,458 |
| Oct 9, 2026 | $198.53 | $198.99 | $196.60 | $197.66 | -1.43% | 858,869 |
| Oct 8, 2026 | $200.30 | $202.56 | $198.60 | $200.52 | -0.48% | 1,163,786 |
| Oct 7, 2026 | $202.38 | $202.51 | $199.72 | $201.49 | -0.81% | 1,455,221 |
| Oct 6, 2026 | $200.52 | $203.50 | $199.10 | $203.14 | +1.71% | 994,253 |
| Oct 5, 2026 | $201.89 | $202.49 | $196.80 | $199.72 | -0.30% | 1,046,752 |
| Oct 2, 2026 | $197.91 | $200.91 | $197.06 | $200.33 | +1.48% | 1,097,096 |
| Oct 1, 2026 | $193.99 | $197.79 | $193.00 | $197.41 | +2.15% | 1,326,107 |
| Sep 30, 2026 | $195.31 | $196.97 | $192.67 | $193.25 | -0.95% | 1,507,513 |
| Sep 29, 2026 | $197.51 | $198.43 | $194.69 | $195.11 | -0.97% | 1,256,718 |
| Sep 28, 2026 | $200.77 | $202.39 | $195.19 | $197.02 | -1.37% | 1,494,192 |
| Sep 25, 2026 | $204.91 | $207.17 | $198.06 | $199.75 | -3.61% | 1,913,362 |
| Sep 24, 2026 | $208.88 | $212.99 | $206.22 | $207.24 | -3.02% | 1,953,679 |
| Sep 23, 2026 | $215.10 | $216.17 | $212.32 | $213.69 | +0.07% | 1,874,604 |
| Sep 22, 2026 | $213.13 | $215.62 | $212.57 | $213.54 | +1.06% | 1,314,080 |
| Sep 21, 2026 | $210.26 | $213.26 | $209.75 | $211.31 | +0.97% | 1,725,074 |
| Sep 18, 2026 | $206.59 | $210.40 | $205.70 | $209.28 | +1.23% | 1,707,840 |
| Sep 17, 2026 | $208.91 | $208.96 | $205.70 | $206.74 | -0.64% | 893,240 |
| Sep 16, 2026 | $211.79 | $211.79 | $208.05 | $208.08 | -0.50% | 1,098,604 |
| Sep 15, 2026 | $216.58 | $216.69 | $208.22 | $209.12 | -4.32% | 1,610,347 |
| Sep 14, 2026 | $212.83 | $219.69 | $212.09 | $218.57 | +4.14% | 1,290,400 |
| Sep 11, 2026 | $208.96 | $210.23 | $207.39 | $209.89 | +1.14% | 1,176,520 |
| Sep 10, 2026 | $208.27 | $209.58 | $206.83 | $207.53 | -0.90% | 1,018,096 |
| Sep 9, 2026 | $211.06 | $213.11 | $209.02 | $209.42 | -1.64% | 1,207,449 |
| Sep 8, 2026 | $216.46 | $217.00 | $212.73 | $212.92 | -1.83% | 948,425 |
| Sep 4, 2026 | $216.95 | $219.44 | $216.46 | $216.88 | -0.53% | 620,301 |
| Sep 3, 2026 | $221.07 | $223.17 | $216.59 | $218.04 | -0.90% | 853,881 |
| Sep 2, 2026 | $215.44 | $221.61 | $215.44 | $220.03 | +2.07% | 1,257,239 |
| Sep 1, 2026 | $214.11 | $217.13 | $213.77 | $215.56 | +0.61% | 1,020,542 |
| Aug 31, 2026 | $217.90 | $220.35 | $213.68 | $214.26 | -0.64% | 1,194,526 |
| Aug 28, 2026 | $212.11 | $215.98 | $210.88 | $215.63 | +2.13% | 779,457 |
| Aug 27, 2026 | $216.25 | $218.78 | $210.86 | $211.13 | -3.51% | 881,677 |
| Aug 26, 2026 | $219.71 | $222.52 | $216.80 | $218.81 | -0.73% | 653,121 |
| Aug 25, 2026 | $224.56 | $224.88 | $220.24 | $220.41 | -2.28% | 700,223 |
| Aug 24, 2026 | $226.50 | $227.28 | $224.28 | $225.56 | +1.79% | 888,579 |
| Aug 21, 2026 | $217.94 | $222.08 | $217.57 | $221.60 | +1.67% | 759,973 |
| Aug 20, 2026 | $218.94 | $221.25 | $217.80 | $217.95 | -1.78% | 925,062 |
| Aug 19, 2026 | $220.44 | $226.75 | $220.44 | $221.89 | +1.38% | 1,087,265 |
| Aug 18, 2026 | $226.36 | $227.64 | $218.67 | $218.86 | -2.94% | 1,001,523 |
| Aug 17, 2026 | $223.55 | $227.11 | $222.68 | $225.50 | +0.11% | 1,242,563 |
| Aug 14, 2026 | $224.76 | $225.44 | $223.12 | $225.26 | +0.79% | 678,057 |
| Aug 13, 2026 | $228.19 | $229.76 | $222.37 | $223.50 | -1.84% | 1,095,695 |
| Aug 12, 2026 | $218.66 | $228.73 | $217.35 | $227.68 | +4.01% | 1,436,547 |
| Aug 11, 2026 | $217.00 | $219.43 | $215.58 | $218.90 | +0.43% | 1,037,110 |
| Aug 10, 2026 | $214.57 | $218.06 | $212.47 | $217.97 | +1.97% | 890,467 |
| Aug 7, 2026 | $211.25 | $215.78 | $210.56 | $213.76 | +1.34% | 975,281 |
| Aug 6, 2026 | $210.24 | $210.99 | $207.15 | $210.94 | +1.00% | 1,080,420 |
| Aug 5, 2026 | $205.83 | $209.47 | $205.52 | $208.85 | +2.09% | 889,976 |
| Aug 4, 2026 | $204.54 | $205.52 | $202.37 | $204.57 | -0.81% | 1,119,161 |
| Aug 3, 2026 | $205.93 | $210.48 | $204.71 | $206.24 | +1.31% | 1,211,505 |
| Jul 31, 2026 | $204.95 | $206.12 | $202.05 | $203.58 | -1.64% | 1,451,551 |
| Jul 30, 2026 | $212.86 | $212.99 | $205.83 | $206.97 | -2.48% | 1,636,465 |
| Jul 29, 2026 | $206.66 | $212.34 | $205.06 | $212.23 | +2.54% | 1,356,262 |
| Jul 28, 2026 | $207.50 | $211.06 | $206.07 | $206.98 | +1.41% | 1,658,428 |
| Jul 27, 2026 | $200.03 | $204.71 | $200.03 | $204.10 | +3.97% | 1,554,894 |
| Jul 24, 2026 | $193.92 | $197.18 | $192.79 | $196.31 | +1.13% | 970,834 |
| Jul 23, 2026 | $192.47 | $194.74 | $190.98 | $194.12 | +0.09% | 1,171,829 |
| Jul 22, 2026 | $194.00 | $196.82 | $192.00 | $193.94 | +0.28% | 1,477,325 |
| Jul 21, 2026 | $192.92 | $193.77 | $191.66 | $193.39 | -0.73% | 1,282,836 |
| Jul 20, 2026 | $198.74 | $200.11 | $192.30 | $194.82 | -1.87% | 1,718,257 |
| Jul 17, 2026 | $202.60 | $203.00 | $197.71 | $198.53 | -1.33% | 1,049,530 |
| Jul 16, 2026 | $197.25 | $201.75 | $197.02 | $201.21 | +2.63% | 1,393,789 |
| Jul 15, 2026 | $195.74 | $199.24 | $193.35 | $196.06 | +0.16% | 1,304,251 |
| Jul 14, 2026 | $197.88 | $197.88 | $193.93 | $195.74 | -0.48% | 1,313,199 |
| Jul 13, 2026 | $205.96 | $206.19 | $196.20 | $196.69 | -3.70% | 1,781,051 |
| Jul 10, 2026 | $201.52 | $206.96 | $200.92 | $204.25 | +1.15% | 1,554,131 |
| Jul 9, 2026 | $200.95 | $205.16 | $200.01 | $201.92 | +0.41% | 1,631,658 |
| Jul 8, 2026 | $204.08 | $204.09 | $199.00 | $201.10 | -1.66% | 1,781,781 |
| Jul 7, 2026 | $205.55 | $209.37 | $203.83 | $204.50 | +0.63% | 1,239,525 |
| Jul 6, 2026 | $204.10 | $204.81 | $199.96 | $203.22 | -0.54% | 1,356,853 |
| Jul 2, 2026 | $203.28 | $205.62 | $199.75 | $204.32 | +1.17% | 1,506,061 |
| Jul 1, 2026 | $205.78 | $207.25 | $201.91 | $201.95 | -1.97% | 1,417,766 |
| Jun 30, 2026 | $206.55 | $207.02 | $203.78 | $206.01 | +0.15% | 1,321,820 |
| Jun 29, 2026 | $212.70 | $212.70 | $204.66 | $205.70 | -3.75% | 2,313,697 |
| Jun 26, 2026 | $212.58 | $213.98 | $208.28 | $213.72 | +0.45% | 2,289,210 |
| Jun 25, 2026 | $210.14 | $216.00 | $207.35 | $212.76 | -0.32% | 3,428,714 |
| Jun 24, 2026 | $210.00 | $216.38 | $210.00 | $213.45 | +1.36% | 2,322,199 |
| Jun 23, 2026 | $209.76 | $214.19 | $208.80 | $210.59 | -0.67% | 1,558,977 |
| Jun 22, 2026 | $215.13 | $218.67 | $209.02 | $212.00 | -0.68% | 2,090,296 |
| Jun 18, 2026 | $215.00 | $219.38 | $212.43 | $213.45 | +1.00% | 1,884,946 |
| Jun 17, 2026 | $207.75 | $215.39 | $207.75 | $211.33 | +1.09% | 1,192,805 |
| Jun 16, 2026 | $209.29 | $211.00 | $207.20 | $209.05 | +0.14% | 939,232 |
| Jun 15, 2026 | $209.85 | $212.51 | $208.69 | $208.76 | -1.28% | 1,235,251 |
| Jun 12, 2026 | $213.25 | $214.14 | $209.72 | $211.47 | +0.30% | 1,119,299 |
| Jun 11, 2026 | $205.27 | $211.00 | $204.50 | $210.84 | +3.54% | 1,343,096 |
| Jun 10, 2026 | $202.71 | $206.07 | $199.25 | $203.64 | +1.36% | 1,110,809 |
| Jun 9, 2026 | $196.19 | $201.28 | $194.51 | $200.91 | +2.51% | 1,057,023 |
| Jun 8, 2026 | $195.92 | $197.53 | $193.93 | $196.00 | -1.07% | 903,558 |
| Jun 5, 2026 | $194.99 | $198.82 | $194.50 | $198.12 | +2.41% | 960,484 |
| Jun 4, 2026 | $200.21 | $200.21 | $191.73 | $193.46 | -2.43% | 1,209,666 |
| Jun 3, 2026 | $197.35 | $200.84 | $196.61 | $198.27 | 0.00% | 959,785 |
| Jun 2, 2026 | $200.02 | $200.02 | $196.00 | $198.27 | -1.80% | 990,595 |
| Jun 1, 2026 | $202.78 | $205.07 | $201.33 | $201.91 | -0.98% | 1,020,924 |
| May 29, 2026 | $203.52 | $208.36 | $202.09 | $203.91 | -0.27% | 1,448,328 |
| May 28, 2026 | $204.89 | $207.36 | $203.23 | $204.47 | -0.71% | 705,588 |
| May 27, 2026 | $206.89 | $210.43 | $205.87 | $205.93 | +1.03% | 1,042,474 |
| May 26, 2026 | $203.38 | $204.57 | $201.97 | $203.83 | +0.16% | 1,053,492 |
| May 22, 2026 | $198.83 | $204.40 | $198.50 | $203.51 | +3.27% | 1,503,939 |
| May 21, 2026 | $195.51 | $199.03 | $193.72 | $197.07 | -0.10% | 925,762 |
| May 20, 2026 | $194.02 | $198.73 | $191.97 | $197.27 | +1.83% | 742,760 |
| May 19, 2026 | $193.79 | $194.93 | $189.97 | $193.73 | -0.01% | 661,248 |
| May 18, 2026 | $193.93 | $195.31 | $191.79 | $193.75 | -1.09% | 1,054,563 |
| May 15, 2026 | $195.57 | $196.99 | $194.06 | $195.89 | +0.66% | 805,298 |
| May 14, 2026 | $194.21 | $197.11 | $193.12 | $194.61 | +0.93% | 742,941 |
| May 13, 2026 | $198.21 | $198.44 | $190.13 | $192.81 | -3.17% | 1,381,569 |
| May 12, 2026 | $197.19 | $202.87 | $196.08 | $199.12 | +1.70% | 1,338,123 |
| May 11, 2026 | $196.10 | $197.52 | $193.71 | $195.80 | -0.22% | 1,039,982 |
| May 8, 2026 | $199.62 | $201.04 | $194.95 | $196.23 | +0.54% | 877,604 |
| May 7, 2026 | $193.45 | $195.86 | $190.01 | $195.17 | -0.27% | 1,067,199 |
| May 6, 2026 | $198.28 | $199.58 | $194.92 | $195.70 | +0.62% | 975,109 |
| May 5, 2026 | $192.14 | $196.68 | $191.19 | $194.50 | +1.25% | 754,756 |
| May 4, 2026 | $194.57 | $195.93 | $190.01 | $192.09 | -1.37% | 974,884 |
| May 1, 2026 | $200.74 | $202.77 | $192.12 | $194.76 | -2.89% | 1,121,143 |
| Apr 30, 2026 | $198.20 | $201.07 | $197.01 | $200.56 | +2.18% | 789,220 |
| Apr 29, 2026 | $196.17 | $199.53 | $195.78 | $196.29 | -0.11% | 767,444 |
| Apr 28, 2026 | $199.67 | $200.17 | $195.91 | $196.51 | -1.10% | 710,080 |
| Apr 27, 2026 | $200.93 | $202.08 | $198.00 | $198.70 | -1.17% | 892,582 |
| Apr 24, 2026 | $201.04 | $202.84 | $199.45 | $201.06 | -0.63% | 909,807 |
| Apr 23, 2026 | $201.39 | $204.55 | $200.34 | $202.34 | +1.31% | 1,763,416 |
| Apr 22, 2026 | $197.19 | $200.09 | $197.12 | $199.73 | +1.41% | 1,271,612 |
| Apr 21, 2026 | $202.38 | $202.38 | $196.02 | $196.95 | -2.43% | 885,305 |
| Apr 20, 2026 | $200.33 | $202.77 | $199.12 | $201.85 | +0.39% | 938,784 |
| Apr 17, 2026 | $198.66 | $203.90 | $198.23 | $201.07 | +2.24% | 1,062,463 |
| Apr 16, 2026 | $199.36 | $200.45 | $195.71 | $196.66 | -1.51% | 1,218,936 |
| Apr 15, 2026 | $197.95 | $202.30 | $196.73 | $199.68 | +0.86% | 1,564,852 |
| Apr 14, 2026 | $191.45 | $198.67 | $191.45 | $197.98 | +3.17% | 1,817,340 |
| Apr 13, 2026 | $191.38 | $191.92 | $186.91 | $191.89 | -0.26% | 1,583,413 |
| Apr 10, 2026 | $194.68 | $196.05 | $191.41 | $192.39 | -2.01% | 1,235,435 |
| Apr 9, 2026 | $195.29 | $198.09 | $194.66 | $196.34 | +0.35% | 1,231,930 |
| Apr 8, 2026 | $194.59 | $198.52 | $193.99 | $195.65 | +2.63% | 1,936,234 |
| Apr 7, 2026 | $196.17 | $197.31 | $190.32 | $190.63 | -3.02% | 1,162,252 |
| Apr 6, 2026 | $195.04 | $196.60 | $194.45 | $196.57 | +0.12% | 966,909 |
| Apr 2, 2026 | $191.68 | $197.04 | $190.22 | $196.33 | +1.69% | 1,255,094 |
| Apr 1, 2026 | $195.75 | $197.28 | $193.04 | $193.06 | -1.52% | 1,376,839 |
| Mar 31, 2026 | $197.20 | $198.61 | $193.25 | $196.04 | +0.51% | 1,132,738 |
| Mar 30, 2026 | $193.43 | $195.92 | $192.38 | $195.05 | +1.33% | 1,122,440 |
| Mar 27, 2026 | $198.00 | $199.00 | $191.68 | $192.49 | -3.21% | 1,452,103 |
| Mar 26, 2026 | $200.89 | $202.63 | $197.93 | $198.87 | -1.38% | 901,431 |
| Mar 25, 2026 | $199.96 | $201.77 | $196.08 | $201.66 | +0.57% | 1,287,040 |
| Mar 24, 2026 | $195.06 | $201.30 | $194.38 | $200.52 | +2.32% | 1,709,586 |
| Mar 23, 2026 | $206.06 | $206.76 | $195.84 | $195.97 | -3.49% | 1,776,333 |
| Mar 20, 2026 | $205.13 | $208.00 | $201.78 | $203.05 | -0.67% | 5,472,484 |
| Mar 19, 2026 | $195.72 | $206.75 | $195.69 | $204.42 | +1.85% | 3,293,851 |
| Mar 18, 2026 | $202.46 | $204.00 | $199.34 | $200.71 | -1.55% | 2,157,125 |
| Mar 17, 2026 | $207.97 | $210.98 | $203.73 | $203.86 | -1.37% | 1,732,511 |
| Mar 16, 2026 | $205.44 | $207.80 | $203.95 | $206.69 | +2.13% | 1,694,083 |
| Mar 13, 2026 | $201.41 | $203.92 | $199.96 | $202.37 | +1.99% | 1,114,753 |
| Mar 12, 2026 | $201.44 | $203.14 | $198.23 | $198.43 | -2.46% | 1,327,444 |
| Mar 11, 2026 | $203.22 | $207.52 | $202.04 | $203.44 | -0.01% | 1,274,974 |
| Mar 10, 2026 | $199.37 | $204.83 | $199.07 | $203.47 | +0.91% | 1,064,172 |
| Mar 9, 2026 | $199.11 | $201.89 | $194.26 | $201.64 | -0.76% | 2,056,700 |
| Mar 6, 2026 | $203.73 | $203.82 | $198.10 | $203.18 | -1.47% | 1,252,208 |
| Mar 5, 2026 | $201.06 | $208.53 | $201.06 | $206.21 | +1.38% | 1,787,226 |
| Mar 4, 2026 | $211.50 | $211.50 | $202.50 | $203.41 | -3.41% | 1,745,228 |
| Mar 3, 2026 | $205.99 | $211.15 | $202.99 | $210.60 | +0.35% | 723,928 |
| Mar 2, 2026 | $212.94 | $212.94 | $208.35 | $209.87 | -1.86% | 962,672 |
| Feb 27, 2026 | $212.96 | $214.31 | $209.94 | $213.85 | -0.46% | 1,177,348 |
| Feb 26, 2026 | $213.52 | $216.13 | $212.61 | $214.83 | +1.31% | 918,074 |
| Feb 25, 2026 | $214.97 | $215.68 | $210.17 | $212.06 | -0.87% | 1,024,752 |
| Feb 24, 2026 | $213.51 | $216.23 | $213.51 | $213.92 | -0.16% | 937,768 |
| Feb 23, 2026 | $216.86 | $218.40 | $211.10 | $214.26 | -1.39% | 1,102,998 |
| Feb 20, 2026 | $214.04 | $218.13 | $212.63 | $217.27 | +2.01% | 986,837 |
| Feb 19, 2026 | $214.04 | $215.25 | $211.26 | $212.98 | -1.58% | 1,321,647 |
| Feb 18, 2026 | $216.52 | $220.65 | $216.37 | $216.41 | -1.03% | 1,104,393 |
| Feb 17, 2026 | $214.32 | $219.14 | $212.84 | $218.66 | +3.39% | 1,313,605 |
| Feb 13, 2026 | $212.69 | $215.03 | $210.45 | $211.50 | -0.64% | 969,146 |
| Feb 12, 2026 | $214.04 | $217.14 | $212.47 | $212.86 | +0.03% | 1,060,268 |
| Feb 11, 2026 | $210.48 | $213.17 | $208.13 | $212.79 | +1.21% | 1,178,014 |
| Feb 10, 2026 | $215.08 | $217.44 | $210.22 | $210.24 | -3.56% | 1,372,822 |
| Feb 9, 2026 | $216.30 | $219.98 | $214.24 | $218.01 | +0.80% | 1,238,958 |
| Feb 6, 2026 | $214.38 | $220.45 | $214.38 | $216.27 | +1.27% | 1,407,646 |
| Feb 5, 2026 | $212.61 | $216.91 | $211.63 | $213.56 | +0.63% | 1,862,821 |
| Feb 4, 2026 | $206.19 | $213.23 | $206.19 | $212.22 | +3.28% | 1,684,160 |
| Feb 3, 2026 | $200.28 | $205.92 | $198.17 | $205.49 | +2.28% | 1,449,667 |
| Feb 2, 2026 | $201.34 | $201.34 | $197.32 | $200.90 | +0.78% | 1,401,702 |
| Jan 30, 2026 | $198.91 | $199.74 | $195.51 | $199.35 | +0.01% | 1,408,528 |
| Jan 29, 2026 | $196.70 | $200.75 | $195.40 | $199.33 | +1.44% | 1,519,656 |
| Jan 28, 2026 | $200.94 | $201.52 | $195.96 | $196.50 | -0.20% | 886,632 |
| Jan 27, 2026 | $195.55 | $198.16 | $195.12 | $196.90 | +0.24% | 924,798 |
| Jan 26, 2026 | $205.00 | $205.26 | $194.52 | $196.43 | -4.72% | 1,894,269 |
| Jan 23, 2026 | $208.11 | $209.50 | $205.03 | $206.17 | +0.49% | 1,490,043 |
| Jan 22, 2026 | $208.59 | $209.22 | $205.02 | $205.16 | -1.05% | 894,793 |
| Jan 21, 2026 | $208.90 | $209.36 | $204.17 | $207.34 | -0.74% | 1,590,465 |
| Jan 20, 2026 | $213.65 | $214.97 | $207.63 | $208.88 | -2.67% | 2,076,567 |
| Jan 16, 2026 | $213.00 | $215.84 | $211.80 | $214.62 | +0.14% | 1,882,237 |
| Jan 15, 2026 | $208.40 | $215.15 | $208.16 | $214.33 | +3.11% | 2,091,664 |
| Jan 14, 2026 | $205.81 | $208.49 | $204.41 | $207.87 | +0.64% | 1,258,552 |
| Jan 13, 2026 | $208.13 | $210.56 | $205.53 | $206.55 | -1.37% | 1,944,976 |
| Jan 12, 2026 | $202.49 | $209.59 | $200.97 | $209.42 | +3.49% | 2,416,402 |
| Jan 9, 2026 | $200.54 | $203.68 | $198.75 | $202.36 | -0.07% | 1,972,315 |
| Jan 8, 2026 | $196.68 | $204.62 | $196.59 | $202.50 | +1.37% | 1,828,337 |
| Jan 7, 2026 | $201.17 | $203.25 | $199.38 | $199.77 | -0.24% | 2,425,106 |
| Jan 6, 2026 | $193.34 | $200.67 | $192.54 | $200.25 | +3.94% | 2,347,712 |
| Jan 5, 2026 | $186.81 | $193.01 | $186.81 | $192.66 | +2.91% | 2,074,141 |
| Jan 2, 2026 | $184.54 | $188.42 | $183.34 | $187.21 | +1.73% | 1,498,886 |
| Dec 31, 2025 | $184.65 | $185.86 | $183.74 | $184.02 | -0.50% | 1,226,989 |
| Dec 30, 2025 | $186.47 | $187.55 | $184.92 | $184.95 | -1.05% | 1,123,563 |
| Dec 29, 2025 | $187.00 | $188.81 | $186.60 | $186.91 | -0.78% | 1,280,917 |
| Dec 26, 2025 | $189.29 | $189.84 | $186.82 | $188.37 | -0.81% | 839,050 |
| Dec 24, 2025 | $187.00 | $190.68 | $186.41 | $189.91 | +1.56% | 768,488 |
| Dec 23, 2025 | $189.10 | $189.10 | $184.64 | $187.00 | -1.19% | 1,465,666 |
| Dec 22, 2025 | $189.29 | $191.34 | $187.10 | $189.26 | -0.32% | 2,001,764 |
| Dec 19, 2025 | $191.41 | $191.93 | $186.71 | $189.87 | -1.56% | 4,788,706 |
| Dec 18, 2025 | $198.00 | $198.00 | $187.26 | $192.88 | +1.77% | 4,743,869 |
| Dec 17, 2025 | $185.56 | $191.99 | $185.50 | $189.53 | +2.16% | 2,593,469 |
| Dec 16, 2025 | $185.94 | $187.25 | $184.35 | $185.53 | -0.48% | 1,918,443 |
| Dec 15, 2025 | $183.13 | $187.21 | $183.00 | $186.43 | +2.28% | 2,194,307 |
| Dec 12, 2025 | $183.28 | $186.70 | $181.46 | $182.28 | -0.56% | 1,585,333 |
| Dec 11, 2025 | $180.04 | $184.20 | $179.24 | $183.30 | +2.33% | 1,220,113 |
| Dec 10, 2025 | $177.99 | $180.10 | $177.47 | $179.12 | +1.11% | 1,018,817 |
| Dec 9, 2025 | $179.40 | $181.32 | $177.07 | $177.15 | -1.52% | 895,607 |
| Dec 8, 2025 | $178.73 | $180.90 | $177.10 | $179.89 | +1.22% | 1,246,180 |
| Dec 5, 2025 | $177.20 | $178.96 | $176.17 | $177.72 | +0.83% | 1,139,864 |
| Dec 4, 2025 | $178.03 | $178.73 | $175.06 | $176.26 | -0.60% | 1,031,755 |
| Dec 3, 2025 | $175.46 | $178.92 | $174.72 | $177.32 | +1.53% | 1,065,596 |
| Dec 2, 2025 | $175.64 | $175.93 | $174.08 | $174.64 | +0.40% | 1,849,825 |
| Dec 1, 2025 | $178.66 | $179.22 | $173.91 | $173.94 | -3.14% | 2,204,663 |
| Nov 28, 2025 | $179.58 | $180.92 | $179.44 | $179.58 | -0.23% | 386,955 |
| Nov 26, 2025 | $179.69 | $181.63 | $179.07 | $180.00 | +0.40% | 1,311,599 |
| Nov 25, 2025 | $174.36 | $179.52 | $174.16 | $179.28 | +3.44% | 1,563,224 |
| Nov 24, 2025 | $174.28 | $175.86 | $172.70 | $173.32 | -0.80% | 1,598,915 |
| Nov 21, 2025 | $169.95 | $175.38 | $169.53 | $174.72 | +3.26% | 2,204,003 |
| Nov 20, 2025 | $170.81 | $171.13 | $169.00 | $169.21 | -0.46% | 1,538,703 |
| Nov 19, 2025 | $171.29 | $172.38 | $169.98 | $170.00 | -0.61% | 1,017,003 |
| Nov 18, 2025 | $171.93 | $172.88 | $169.68 | $171.04 | -0.44% | 1,552,049 |
| Nov 17, 2025 | $174.95 | $175.56 | $171.50 | $171.79 | -1.17% | 1,353,496 |
| Nov 14, 2025 | $175.14 | $176.86 | $173.31 | $173.83 | -0.91% | 1,210,683 |
| Nov 13, 2025 | $175.54 | $178.64 | $174.99 | $175.42 | -0.14% | 1,495,295 |
| Nov 12, 2025 | $172.08 | $176.00 | $171.75 | $175.67 | +2.38% | 1,512,703 |
| Nov 11, 2025 | $173.66 | $174.12 | $170.64 | $171.59 | -1.15% | 1,702,142 |
| Nov 10, 2025 | $178.98 | $179.11 | $172.66 | $173.59 | -2.51% | 1,418,724 |
| Nov 7, 2025 | $177.24 | $180.12 | $176.86 | $178.06 | +0.31% | 1,224,458 |
| Nov 6, 2025 | $179.26 | $179.26 | $177.13 | $177.51 | -1.44% | 1,035,868 |
| Nov 5, 2025 | $180.05 | $182.02 | $178.95 | $180.10 | -0.07% | 1,126,065 |
| Nov 4, 2025 | $177.57 | $180.77 | $176.22 | $180.22 | +1.49% | 1,584,338 |
| Nov 3, 2025 | $179.63 | $180.12 | $173.53 | $177.57 | -1.43% | 1,965,891 |
| Oct 31, 2025 | $177.92 | $180.76 | $177.00 | $180.15 | +1.09% | 1,315,428 |
| Oct 30, 2025 | $180.97 | $181.36 | $177.83 | $178.20 | -2.31% | 1,192,871 |
| Oct 29, 2025 | $180.02 | $182.71 | $177.33 | $182.41 | +0.60% | 1,842,346 |
| Oct 28, 2025 | $182.64 | $183.49 | $180.69 | $181.33 | -1.25% | 773,448 |
| Oct 27, 2025 | $184.72 | $185.45 | $182.46 | $183.63 | -0.64% | 1,037,177 |
| Oct 24, 2025 | $187.27 | $187.27 | $184.29 | $184.82 | -0.88% | 786,270 |
| Oct 23, 2025 | $187.08 | $187.98 | $184.68 | $186.46 | -0.51% | 714,745 |
| Oct 22, 2025 | $188.19 | $189.05 | $186.47 | $187.41 | -0.04% | 703,814 |
| Oct 21, 2025 | $188.06 | $188.98 | $187.09 | $187.49 | -0.23% | 830,378 |
| Oct 20, 2025 | $191.26 | $191.50 | $187.56 | $187.92 | – | 1,026,983 |
Seasonality
DRI 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 | 3.0% | 2.2% | -3.5% | 4.1% | 0.5% | 2.9% | -0.1% | 3.1% | -1.4% | 1.0% | 5.0% | 2.6% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.1% | 7.3% | -8.3% | 3.1% | 1.7% | 1.0% | -0.4% | 5.2% | -9.8% | 14.9% | ||
| 2025 | 5.4% | 2.7% | 3.6% | -2.7% | 6.8% | 1.8% | -6.8% | 2.6% | -8.0% | -4.6% | -0.3% | 2.5% |
| 2024 | -0.2% | 5.0% | -2.1% | -7.5% | -2.0% | 0.6% | -2.3% | 8.1% | 3.8% | -1.6% | 10.2% | 5.9% |
| 2023 | 7.9% | -3.4% | 8.5% | -1.3% | 4.3% | 5.4% | 1.9% | -7.9% | -7.9% | 2.6% | 7.5% | 5.0% |
| 2022 | -6.5% | 3.8% | -8.4% | -0.1% | -5.1% | -9.5% | 11.2% | -0.6% | 2.1% | 14.4% | 2.7% | -5.9% |
| 2021 | -1.6% | 17.5% | 3.4% | 4.0% | -2.4% | 1.9% | 0.7% | 3.3% | 0.5% | -4.2% | -4.3% | 9.2% |
| 2020 | 7.6% | -16.3% | -44.1% | 35.5% | 4.2% | -1.4% | 0.2% | 14.2% | 16.2% | -8.5% | 17.5% | 10.3% |
| 2019 | 5.8% | 6.8% | 8.3% | -2.6% | -1.1% | 4.7% | 0.6% | -0.5% | -2.3% | -4.3% | 5.5% | -8.0% |
| 2018 | 0.5% | -3.8% | -7.5% | 9.7% | -5.9% | 22.5% | 0.6% | 8.5% | -4.2% | -3.5% | 3.7% | -9.7% |
| 2017 | 1.6% | 1.9% | 12.0% | 2.5% | 4.4% | 1.7% | -6.6% | -2.1% | -4.0% | 5.3% | 2.5% | 13.9% |