Darling Ingredients Inc. - Price History
Monthly price history for DAR (Darling Ingredients Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $42.82 | $42.82 |
| April 2024 | $42.37 | $42.37 |
| March 2024 | $46.51 | $46.51 |
| February 2024 | $42.31 | $42.31 |
| January 2024 | $43.30 | $43.30 |
| December 2023 | $49.84 | $49.84 |
| November 2023 | $43.87 | $43.87 |
| October 2023 | $44.29 | $44.29 |
| September 2023 | $52.20 | $52.20 |
| August 2023 | $61.76 | $61.76 |
| July 2023 | $69.25 | $69.25 |
| June 2023 | $63.79 | $63.79 |
| May 2023 | $63.38 | $63.38 |
| April 2023 | $59.57 | $59.57 |
| March 2023 | $58.40 | $58.40 |
| February 2023 | $63.27 | $63.27 |
| January 2023 | $66.29 | $66.29 |
| December 2022 | $62.59 | $62.59 |
| November 2022 | $71.83 | $71.83 |
| October 2022 | $78.48 | $78.48 |
| September 2022 | $66.15 | $66.15 |
| August 2022 | $76.06 | $76.06 |
| July 2022 | $69.28 | $69.28 |
| June 2022 | $59.80 | $59.80 |
| May 2022 | $80.07 | $80.07 |
| April 2022 | $73.39 | $73.39 |
| March 2022 | $80.38 | $80.38 |
| February 2022 | $72.48 | $72.48 |
| January 2022 | $63.77 | $63.77 |
| December 2021 | $69.29 | $69.29 |
| November 2021 | $67.52 | $67.52 |
| October 2021 | $84.52 | $84.52 |
| September 2021 | $71.90 | $71.90 |
| August 2021 | $74.50 | $74.50 |
| July 2021 | $69.07 | $69.07 |
| June 2021 | $67.50 | $67.50 |
| May 2021 | $68.46 | $68.46 |
| April 2021 | $69.45 | $69.45 |
| March 2021 | $73.58 | $73.58 |
| February 2021 | $63.04 | $63.04 |
| January 2021 | $62.01 | $62.01 |
| December 2020 | $57.68 | $57.68 |
| November 2020 | $48.28 | $48.28 |
| October 2020 | $43 | $43 |
| September 2020 | $36.03 | $36.03 |
| August 2020 | $31.97 | $31.97 |
| July 2020 | $27.93 | $27.93 |
| June 2020 | $24.62 | $24.62 |
| May 2020 | $23.31 | $23.31 |
| April 2020 | $20.59 | $20.59 |
| March 2020 | $19.17 | $19.17 |
| February 2020 | $25.70 | $25.70 |
| January 2020 | $27.13 | $27.13 |
| December 2019 | $28.08 | $28.08 |
| November 2019 | $23.80 | $23.80 |
| October 2019 | $19.30 | $19.30 |
| September 2019 | $19.13 | $19.13 |
| August 2019 | $18.60 | $18.60 |
| July 2019 | $20.33 | $20.33 |
| June 2019 | $19.89 | $19.89 |
| May 2019 | $18.90 | $18.90 |
| April 2019 | $21.81 | $21.81 |
| March 2019 | $21.65 | $21.65 |
| February 2019 | $21.98 | $21.98 |
| January 2019 | $21.27 | $21.27 |
| December 2018 | $19.24 | $19.24 |
| November 2018 | $21.88 | $21.88 |
| October 2018 | $20.66 | $20.66 |
| September 2018 | $19.32 | $19.32 |
| August 2018 | $19.78 | $19.78 |
| July 2018 | $20.09 | $20.09 |
| June 2018 | $19.88 | $19.88 |
| May 2018 | $18.79 | $18.79 |
| April 2018 | $17.14 | $17.14 |
| March 2018 | $17.30 | $17.30 |
| February 2018 | $18.19 | $18.19 |
| January 2018 | $18.54 | $18.54 |
| December 2017 | $18.13 | $18.13 |
| November 2017 | $17.95 | $17.95 |
| October 2017 | $18.25 | $18.25 |
| September 2017 | $17.52 | $17.52 |
| August 2017 | $17.40 | $17.40 |
| July 2017 | $16.27 | $16.27 |
| June 2017 | $15.74 | $15.74 |
| May 2017 | $15.67 | $15.67 |
| April 2017 | $15.13 | $15.13 |
| March 2017 | $14.52 | $14.52 |
| February 2017 | $13.01 | $13.01 |
| January 2017 | $12 | $12 |
| December 2016 | $12.91 | $12.91 |
| November 2016 | $13.51 | $13.51 |
| October 2016 | $13.60 | $13.60 |
| September 2016 | $13.51 | $13.51 |
| August 2016 | $14.08 | $14.08 |
| July 2016 | $15.78 | $15.78 |
| June 2016 | $14.90 | $14.90 |
| May 2016 | $15.35 | $15.35 |
| April 2016 | $14.49 | $14.49 |
| March 2016 | $13.17 | $13.17 |
| February 2016 | $9.01 | $9.01 |
| January 2016 | $8.99 | $8.99 |
| December 2015 | $10.52 | $10.52 |
| November 2015 | $10.95 | $10.95 |
| October 2015 | $10.12 | $10.12 |
| September 2015 | $11.24 | $11.24 |
| August 2015 | $12.84 | $12.84 |
| July 2015 | $12.85 | $12.85 |
| June 2015 | $14.66 | $14.66 |
| May 2015 | $15.70 | $15.70 |
| April 2015 | $13.66 | $13.66 |
| March 2015 | $14.01 | $14.01 |
| February 2015 | $17.42 | $17.42 |
| January 2015 | $16.98 | $16.98 |
| December 2014 | $18.16 | $18.16 |
| November 2014 | $18.60 | $18.60 |
| October 2014 | $17.60 | $17.60 |
| September 2014 | $18.32 | $18.32 |
| August 2014 | $19.28 | $19.28 |
| July 2014 | $18.72 | $18.72 |
| June 2014 | $20.90 | $20.90 |
| May 2014 | $19.99 | $19.99 |
| April 2014 | $20.01 | $20.01 |
| March 2014 | $20.02 | $20.02 |
| February 2014 | $20.18 | $20.18 |
| January 2014 | $19.56 | $19.56 |
| December 2013 | $20.88 | $20.88 |
| November 2013 | $20.73 | $20.73 |
| October 2013 | $23.27 | $23.27 |
| September 2013 | $21.16 | $21.16 |
| August 2013 | $20.23 | $20.23 |
| July 2013 | $20.30 | $20.30 |
| June 2013 | $18.66 | $18.66 |
| May 2013 | $19.61 | $19.61 |
| April 2013 | $18.51 | $18.51 |
| March 2013 | $17.96 | $17.96 |
| February 2013 | $16.69 | $16.69 |
| January 2013 | $16.87 | $16.87 |
| December 2012 | $16.04 | $16.04 |
| November 2012 | $16.87 | $16.87 |
| October 2012 | $16.53 | $16.53 |
| September 2012 | $18.29 | $18.29 |
| August 2012 | $16.62 | $16.62 |
| July 2012 | $16.52 | $16.52 |
| June 2012 | $16.49 | $16.49 |
| May 2012 | $14.01 | $14.01 |
| April 2012 | $16.38 | $16.38 |
| March 2012 | $17.42 | $17.42 |
| February 2012 | $15.99 | $15.99 |
| January 2012 | $15.28 | $15.28 |
| December 2011 | $13.29 | $13.29 |
| November 2011 | $14.37 | $14.37 |
| October 2011 | $14.02 | $14.02 |
| September 2011 | $12.59 | $12.59 |
| August 2011 | $16.85 | $16.85 |
| July 2011 | $16.88 | $16.88 |
| June 2011 | $17.70 | $17.70 |
| May 2011 | $19.15 | $19.15 |
| April 2011 | $16.17 | $16.17 |
| March 2011 | $15.37 | $15.37 |
| February 2011 | $13.89 | $13.89 |
| January 2011 | $13.55 | $13.55 |
| December 2010 | $13.28 | $13.28 |
| November 2010 | $11.58 | $11.58 |
| October 2010 | $10.01 | $10.01 |
| September 2010 | $8.52 | $8.52 |
| August 2010 | $7.52 | $7.52 |
| July 2010 | $8.16 | $8.16 |
| June 2010 | $7.51 | $7.51 |
| May 2010 | $8 | $8 |
| April 2010 | $9.49 | $9.49 |
| March 2010 | $8.96 | $8.96 |
| February 2010 | $8.06 | $8.06 |
| January 2010 | $7.79 | $7.79 |
| December 2009 | $8.38 | $8.38 |
| November 2009 | $7.12 | $7.12 |
| October 2009 | $6.95 | $6.95 |
| September 2009 | $7.35 | $7.35 |
| August 2009 | $7.01 | $7.01 |
| July 2009 | $7.06 | $7.06 |
| June 2009 | $6.60 | $6.60 |
| May 2009 | $7.57 | $7.57 |
| April 2009 | $5.72 | $5.72 |
| March 2009 | $3.71 | $3.71 |
| February 2009 | $4.33 | $4.33 |
| January 2009 | $4.59 | $4.59 |
| December 2008 | $5.49 | $5.49 |
| November 2008 | $5 | $5 |
| October 2008 | $7.54 | $7.54 |
| September 2008 | $11.11 | $11.11 |
| August 2008 | $13.73 | $13.73 |
| July 2008 | $16.18 | $16.18 |
| June 2008 | $16.52 | $16.52 |
| May 2008 | $16.11 | $16.11 |
| April 2008 | $15.27 | $15.27 |
| March 2008 | $12.95 | $12.95 |
| February 2008 | $13.90 | $13.90 |
| January 2008 | $11.64 | $11.64 |
| December 2007 | $11.56 | $11.56 |
| November 2007 | $10.25 | $10.25 |
| October 2007 | $10.06 | $10.06 |
| September 2007 | $9.89 | $9.89 |
| August 2007 | $8.45 | $8.45 |
| July 2007 | $8.39 | $8.39 |
| June 2007 | $9.14 | $9.14 |
| May 2007 | $9.05 | $9.05 |
| April 2007 | $7.67 | $7.67 |
| March 2007 | $6.50 | $6.50 |
| February 2007 | $5.47 | $5.47 |
| January 2007 | $5.78 | $5.78 |
| December 2006 | $5.51 | $5.51 |
| November 2006 | $4.56 | $4.56 |
| October 2006 | $4.28 | $4.28 |
| September 2006 | $4.19 | $4.19 |
| August 2006 | $4.13 | $4.13 |
| July 2006 | $4.59 | $4.59 |
| June 2006 | $4.53 | $4.53 |
| May 2006 | $4.03 | $4.03 |
| April 2006 | $4.56 | $4.56 |
| March 2006 | $4.68 | $4.68 |
| February 2006 | $4.38 | $4.38 |
| January 2006 | $4.47 | $4.47 |
| December 2005 | $3.97 | $3.97 |
| November 2005 | $3.39 | $3.39 |
| October 2005 | $3.48 | $3.48 |
| September 2005 | $3.53 | $3.53 |
| August 2005 | $3.76 | $3.76 |
| July 2005 | $3.91 | $3.91 |
| June 2005 | $3.75 | $3.75 |
| May 2005 | $3.72 | $3.72 |
| April 2005 | $3.88 | $3.88 |
| March 2005 | $3.99 | $3.99 |
| February 2005 | $4.20 | $4.20 |
| January 2005 | $4.35 | $4.35 |
| December 2004 | $4.36 | $4.36 |
| November 2004 | $4.12 | $4.12 |
| October 2004 | $3.91 | $3.91 |
| September 2004 | $4.31 | $4.31 |
| August 2004 | $4.20 | $4.20 |
| July 2004 | $4.75 | $4.75 |
| June 2004 | $4.20 | $4.20 |
| May 2004 | $3.45 | $3.45 |
| April 2004 | $3.80 | $3.80 |
| March 2004 | $3.40 | $3.40 |
| February 2004 | $2.68 | $2.68 |
| January 2004 | $2.65 | $2.65 |
| December 2003 | $2.76 | $2.76 |
| November 2003 | $2.78 | $2.78 |
| October 2003 | $2.82 | $2.82 |
| September 2003 | $2.65 | $2.65 |
| August 2003 | $2.27 | $2.27 |
| July 2003 | $2.40 | $2.40 |
| June 2003 | $2.40 | $2.40 |
| May 2003 | $2.08 | $2.08 |
| April 2003 | $2.06 | $2.06 |
| March 2003 | $1.98 | $1.98 |
| February 2003 | $2.08 | $2.08 |
| January 2003 | $1.80 | $1.80 |
| December 2002 | $1.79 | $1.79 |
| November 2002 | $1.19 | $1.19 |
| October 2002 | $0.88 | $0.88 |
| September 2002 | $0.95 | $0.95 |
| August 2002 | $1 | $1 |
| July 2002 | $0.83 | $0.83 |
| June 2002 | $0.82 | $0.82 |
| May 2002 | $0.70 | $0.70 |
| April 2002 | $0.65 | $0.65 |
| March 2002 | $0.81 | $0.81 |
| February 2002 | $0.60 | $0.60 |
| January 2002 | $0.70 | $0.70 |
| December 2001 | $0.70 | $0.70 |
| November 2001 | $0.70 | $0.70 |
| October 2001 | $0.60 | $0.60 |
| September 2001 | $0.90 | $0.90 |
| August 2001 | $0.80 | $0.80 |
| July 2001 | $0.90 | $0.90 |
| June 2001 | $0.50 | $0.50 |
| May 2001 | $0.55 | $0.55 |
| April 2001 | $0.70 | $0.70 |
| March 2001 | $0.88 | $0.88 |
| February 2001 | $0.75 | $0.75 |
| January 2001 | $0.99 | $0.99 |
| December 2000 | $0.38 | $0.38 |
| November 2000 | $0.38 | $0.38 |
| October 2000 | $0.50 | $0.50 |
| September 2000 | $0.75 | $0.75 |
| August 2000 | $1 | $1 |
| July 2000 | $1.19 | $1.19 |
| June 2000 | $1.25 | $1.25 |
| May 2000 | $1.12 | $1.12 |
| April 2000 | $1.38 | $1.38 |
| March 2000 | $1.62 | $1.62 |
| February 2000 | $1.75 | $1.75 |
| January 2000 | $1.81 | $1.81 |
| December 1999 | $2.12 | $2.12 |
| November 1999 | $2.06 | $2.06 |
| October 1999 | $0.88 | $0.88 |
| September 1999 | $1.38 | $1.38 |
| August 1999 | $1.50 | $1.50 |
| July 1999 | $1.94 | $1.94 |
| June 1999 | $1.94 | $1.94 |
| May 1999 | $1.88 | $1.88 |
| April 1999 | $1.88 | $1.88 |
| March 1999 | $1.81 | $1.81 |
| February 1999 | $2.62 | $2.62 |
| January 1999 | $2.56 | $2.56 |
| December 1998 | $3.06 | $3.06 |
| November 1998 | $3.31 | $3.31 |
| October 1998 | $3.38 | $3.38 |
| September 1998 | $3.50 | $3.50 |
| August 1998 | $5 | $5 |
| July 1998 | $6.50 | $6.50 |
| June 1998 | $7.38 | $7.38 |
| May 1998 | $7.25 | $7.25 |
| April 1998 | $8 | $8 |
| March 1998 | $8.62 | $8.62 |
| February 1998 | $8.12 | $8.12 |
| January 1998 | $8.38 | $8.38 |
| December 1997 | $8.50 | $8.50 |
| November 1997 | $9.62 | $9.62 |
| October 1997 | $10.79 | $32.38 |
| September 1997 | $9.58 | $28.75 |
| August 1997 | $9.33 | $28 |
| July 1997 | $8.33 | $25 |
| June 1997 | $8.25 | $24.75 |
| May 1997 | $7.33 | $22 |
| April 1997 | $7.33 | $22 |
| March 1997 | $8.67 | $26 |
| February 1997 | $8.12 | $24.38 |
| January 1997 | $8.96 | $26.88 |
| December 1996 | $9.83 | $29.50 |
| November 1996 | $10.71 | $32.12 |
| October 1996 | $10.25 | $30.75 |
| September 1996 | $9.08 | $27.25 |
| August 1996 | $8.83 | $26.50 |
| July 1996 | $9.17 | $27.50 |
| June 1996 | $8.50 | $25.50 |
| May 1996 | $8.83 | $26.50 |
| April 1996 | $7.67 | $23 |
| March 1996 | $9.21 | $27.62 |
| February 1996 | $9.83 | $29.50 |
| January 1996 | $10 | $30 |
| December 1995 | $8.96 | $26.88 |
| November 1995 | $8 | $24 |
| October 1995 | $8 | $24 |
| September 1995 | $8.96 | $26.88 |
| August 1995 | $9.58 | $28.75 |
| July 1995 | $9.67 | $29 |
| June 1995 | $7.67 | $23 |
| May 1995 | $6 | $18 |
| April 1995 | $5.96 | $17.88 |
| March 1995 | $4.71 | $14.12 |
| February 1995 | $4.71 | $14.12 |
| January 1995 | $4.58 | $13.75 |
| December 1994 | $4.42 | $13.25 |
| November 1994 | $4.08 | $12.25 |
| October 1994 | $4.17 | $12.50 |
| September 1994 | $4.29 | $12.88 |
DAR
Price: $42.82
52 week price:
Earnings Per Share: 3.90 USD
P/E Ratio: 9.75
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 735700
Ebitda: 114.7 millionMarket Capitalization: 7.1 billion