Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
209.42
+7.06 (3.49%)
At close: Jan 12, 2026, 4:00 PM EST
208.19
-1.23 (-0.59%)
After-hours: Jan 12, 2026, 7:38 PM EST
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 202.49 | 209.59 | 200.97 | 209.42 | 209.42 | 3.49% | 2,415,935 |
| Jan 9, 2026 | 200.54 | 203.68 | 198.76 | 202.36 | 202.36 | -0.07% | 1,971,711 |
| Jan 8, 2026 | 196.68 | 204.62 | 196.59 | 202.50 | 201.00 | 1.37% | 1,828,112 |
| Jan 7, 2026 | 201.17 | 203.25 | 199.38 | 199.77 | 198.29 | -0.24% | 2,425,106 |
| Jan 6, 2026 | 193.34 | 200.67 | 192.54 | 200.25 | 198.77 | 3.94% | 2,347,712 |
| Jan 5, 2026 | 186.81 | 193.01 | 186.81 | 192.66 | 191.23 | 2.91% | 2,074,141 |
| Jan 2, 2026 | 184.54 | 188.42 | 183.34 | 187.21 | 185.82 | 1.73% | 1,498,886 |
| Dec 31, 2025 | 184.65 | 185.86 | 183.74 | 184.02 | 182.66 | -0.50% | 1,226,989 |
| Dec 30, 2025 | 186.47 | 187.55 | 184.92 | 184.95 | 183.58 | -1.05% | 1,123,563 |
| Dec 29, 2025 | 187.00 | 188.81 | 186.60 | 186.91 | 185.53 | -0.78% | 1,280,917 |
| Dec 26, 2025 | 189.29 | 189.84 | 186.82 | 188.37 | 186.97 | -0.81% | 839,050 |
| Dec 24, 2025 | 187.00 | 190.68 | 186.41 | 189.91 | 188.50 | 1.56% | 768,488 |
| Dec 23, 2025 | 189.10 | 189.10 | 184.64 | 187.00 | 185.61 | -1.19% | 1,465,666 |
| Dec 22, 2025 | 189.29 | 191.34 | 187.10 | 189.26 | 187.86 | -0.32% | 2,001,764 |
| Dec 19, 2025 | 191.41 | 191.93 | 186.71 | 189.87 | 188.46 | -1.56% | 4,788,706 |
| Dec 18, 2025 | 198.00 | 198.00 | 187.26 | 192.88 | 191.45 | 1.77% | 4,743,869 |
| Dec 17, 2025 | 185.56 | 191.99 | 185.50 | 189.53 | 188.13 | 2.16% | 2,593,469 |
| Dec 16, 2025 | 185.94 | 187.25 | 184.35 | 185.53 | 184.16 | -0.48% | 1,918,443 |
| Dec 15, 2025 | 183.13 | 187.21 | 183.00 | 186.43 | 185.05 | 2.28% | 2,194,307 |
| Dec 12, 2025 | 183.28 | 186.70 | 181.46 | 182.28 | 180.93 | -0.56% | 1,585,333 |
| Dec 11, 2025 | 180.04 | 184.20 | 179.24 | 183.30 | 181.94 | 2.33% | 1,220,113 |
| Dec 10, 2025 | 177.99 | 180.10 | 177.47 | 179.12 | 177.79 | 1.11% | 1,018,817 |
| Dec 9, 2025 | 179.40 | 181.32 | 177.07 | 177.15 | 175.84 | -1.52% | 895,607 |
| Dec 8, 2025 | 178.73 | 180.90 | 177.10 | 179.89 | 178.56 | 1.22% | 1,246,180 |
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 176.40 | 0.83% | 1,139,864 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 174.95 | -0.60% | 1,031,755 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 176.01 | 1.53% | 1,065,596 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 173.35 | 0.40% | 1,849,825 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 172.65 | -3.14% | 2,204,663 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 178.25 | -0.23% | 386,955 |
| Nov 26, 2025 | 179.69 | 181.63 | 179.07 | 180.00 | 178.67 | 0.40% | 1,311,599 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 177.95 | 3.44% | 1,563,224 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 172.04 | -0.80% | 1,598,915 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 173.43 | 3.26% | 2,204,003 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 167.96 | -0.46% | 1,538,703 |
| Nov 19, 2025 | 171.29 | 172.38 | 169.98 | 170.00 | 168.74 | -0.61% | 1,017,003 |
| Nov 18, 2025 | 171.93 | 172.88 | 169.68 | 171.04 | 169.77 | -0.44% | 1,552,049 |
| Nov 17, 2025 | 174.95 | 175.56 | 171.50 | 171.79 | 170.52 | -1.17% | 1,353,496 |
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 172.54 | -0.91% | 1,210,683 |
| Nov 13, 2025 | 175.54 | 178.64 | 174.99 | 175.42 | 174.12 | -0.14% | 1,495,295 |
| Nov 12, 2025 | 172.08 | 176.00 | 171.75 | 175.67 | 174.37 | 2.38% | 1,512,703 |
| Nov 11, 2025 | 173.66 | 174.12 | 170.64 | 171.59 | 170.32 | -1.15% | 1,702,142 |
| Nov 10, 2025 | 178.98 | 179.11 | 172.66 | 173.59 | 172.30 | -2.51% | 1,418,724 |
| Nov 7, 2025 | 177.24 | 180.12 | 176.86 | 178.06 | 176.74 | 0.31% | 1,224,458 |
| Nov 6, 2025 | 179.26 | 179.26 | 177.13 | 177.51 | 176.20 | -1.44% | 1,035,868 |
| Nov 5, 2025 | 180.05 | 182.02 | 178.95 | 180.10 | 178.77 | -0.07% | 1,126,065 |
| Nov 4, 2025 | 177.57 | 180.77 | 176.22 | 180.22 | 178.89 | 1.49% | 1,584,338 |
| Nov 3, 2025 | 179.63 | 180.12 | 173.53 | 177.57 | 176.25 | -1.43% | 1,965,891 |
| Oct 31, 2025 | 177.92 | 180.76 | 177.00 | 180.15 | 178.82 | 1.09% | 1,315,428 |
| Oct 30, 2025 | 180.97 | 181.36 | 177.83 | 178.20 | 176.88 | -2.31% | 1,192,871 |