Darden Restaurants (DRI)

192.72Last Price

-3.19 (-1.63%)Change

Darden Restaurants is a leading chain of full-service dining establishments that operates several well-known restaurant brands across the United States and Canada

The company owns and manages a diverse portfolio of restaurant concepts, including fine dining and casual dining options, which cater to a wide range of culinary preferences and dining experiences. Through its commitment to quality food, exceptional service, and a welcoming atmosphere, Darden aims to create memorable dining experiences for its guests while continually evolving to meet changing consumer tastes and trends in the food industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	194.43	195.70	192.30	192.72	1,241,600	192.72
3/03/2025	201.59	203.12	195.31	195.91	1,578,587	195.91
2/28/2025	195.31	200.78	195.31	200.46	1,132,723	200.46
2/27/2025	194.89	196.34	193.12	194.92	1,257,356	194.92
2/26/2025	198.23	198.23	192.38	194.04	1,212,580	194.04
2/25/2025	194.94	198.65	194.94	197.69	1,383,847	197.69
2/24/2025	191.93	195.39	190.85	194.94	1,300,752	194.94
2/21/2025	195.18	195.50	190.06	191.21	1,385,024	191.21
2/20/2025	195.84	197.50	193.24	195.10	1,133,483	195.10
2/19/2025	198.60	199.18	195.58	196.85	1,551,638	196.85
2/18/2025	191.06	200.66	190.68	200.40	1,928,550	200.40
2/14/2025	194.08	194.08	190.22	191.19	1,149,023	191.19
2/13/2025	195.33	196.31	192.62	193.46	908,308	193.46
2/12/2025	193.37	195.47	192.08	194.81	797,999	194.81
2/11/2025	193.06	194.91	192.14	194.17	895,459	194.17
2/10/2025	198.15	198.27	193.75	195.31	882,948	195.31
2/07/2025	199.64	200.01	197.04	197.22	775,412	197.22
2/06/2025	201.42	201.94	199.08	200.43	733,097	200.43
2/05/2025	199.65	201.09	196.54	200.42	976,412	200.42
2/04/2025	199.32	200.90	197.24	199.56	868,411	199.56
2/03/2025	192.51	199.95	191.74	198.67	1,324,355	198.67
1/31/2025	195.14	196.80	195.01	195.24	1,508,891	195.24
1/30/2025	194.60	196.65	194.09	196.19	769,640	196.19
1/29/2025	193.59	194.85	192.52	193.80	857,543	193.80
1/28/2025	191.83	194.70	191.48	192.40	931,951	192.40
1/27/2025	188.00	193.13	188.00	192.62	1,353,707	192.62
1/24/2025	184.80	188.51	184.02	187.61	1,304,855	187.61
1/23/2025	185.09	186.44	183.54	186.17	968,012	186.17
1/22/2025	186.65	187.66	184.97	185.65	1,047,051	185.65
1/21/2025	182.46	187.81	182.38	186.49	1,839,167	186.49
1/17/2025	182.01	183.14	181.01	181.75	940,548	181.75
1/16/2025	180.70	182.43	179.86	181.06	763,252	181.06
1/15/2025	184.53	185.04	180.79	180.83	880,154	180.83
1/14/2025	184.09	185.28	181.97	182.04	1,228,083	182.04
1/13/2025	179.70	182.89	179.00	182.77	1,091,136	182.77
1/10/2025	180.39	182.53	179.15	180.02	1,293,275	180.02
1/08/2025	183.22	185.45	181.92	183.73	1,122,290	182.33
1/07/2025	185.35	186.28	183.68	184.34	1,145,572	182.94
1/06/2025	187.10	187.72	183.53	183.96	1,670,893	182.56
1/03/2025	186.93	188.21	185.92	187.72	1,129,388	186.29
1/02/2025	188.47	188.52	184.88	186.51	878,230	185.09
12/31/2024	186.77	0.00	186.77	186.69	0	185.27
12/30/2024	185.43	187.83	184.85	186.77	928,867	185.35
12/27/2024	187.17	189.18	186.84	187.58	872,849	186.15
12/26/2024	186.00	188.95	185.01	188.66	1,209,719	187.22
12/24/2024	185.67	186.79	183.34	186.65	626,785	185.23
12/23/2024	187.95	188.47	180.48	184.79	2,048,981	183.38
12/20/2024	183.37	188.88	181.08	187.59	4,153,239	186.16
12/19/2024	177.72	188.82	176.84	182.86	3,939,914	181.47
12/18/2024	164.99	165.99	159.67	159.87	2,673,009	158.65
12/17/2024	167.44	168.93	164.24	165.46	2,161,875	164.20
12/16/2024	166.51	171.61	166.51	167.57	1,809,780	166.29
12/13/2024	165.20	166.99	164.39	166.69	1,472,752	165.42
12/12/2024	167.65	168.80	164.38	164.99	1,512,192	163.73
12/11/2024	169.19	169.87	167.62	167.83	809,878	166.55
12/10/2024	168.06	170.85	165.01	168.31	1,284,308	167.03
12/09/2024	169.25	169.78	166.15	168.64	1,376,440	167.35
12/06/2024	172.47	173.05	169.58	169.75	1,112,529	168.46
12/05/2024	171.74	173.14	171.16	171.17	716,057	169.87