Darden Restaurants (DRI)
200.42
+0.86 (0.43%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 183.99 | 3,599,871 | 182.59 |
| 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 |
| 12/04/2024 | 170.70 | 171.75 | 170.16 | 171.22 | 768,172 | 169.91 |
| 12/03/2024 | 171.61 | 172.08 | 169.95 | 170.77 | 953,358 | 169.47 |
| 12/02/2024 | 175.73 | 175.73 | 171.80 | 172.00 | 1,148,716 | 170.69 |
| 11/29/2024 | 175.13 | 177.67 | 174.82 | 176.27 | 541,651 | 174.93 |
| 11/27/2024 | 174.32 | 176.91 | 174.32 | 174.98 | 714,224 | 173.65 |
| 11/26/2024 | 174.33 | 175.07 | 171.32 | 173.85 | 995,718 | 172.53 |
| 11/25/2024 | 170.85 | 177.58 | 170.85 | 175.22 | 1,920,773 | 173.88 |
| 11/22/2024 | 164.36 | 168.47 | 163.81 | 167.69 | 1,270,783 | 166.41 |
| 11/21/2024 | 161.95 | 164.80 | 161.31 | 164.56 | 1,252,982 | 163.31 |
| 11/20/2024 | 160.06 | 163.06 | 159.40 | 162.59 | 1,473,087 | 161.35 |
| 11/19/2024 | 162.25 | 163.66 | 160.32 | 160.85 | 1,279,145 | 159.62 |
| 11/18/2024 | 166.95 | 168.19 | 163.90 | 164.45 | 1,112,158 | 163.20 |
| 11/15/2024 | 168.86 | 169.44 | 166.33 | 166.78 | 1,979,508 | 165.51 |
| 11/14/2024 | 169.50 | 171.21 | 168.27 | 168.69 | 889,565 | 167.41 |
| 11/13/2024 | 167.62 | 170.81 | 166.75 | 169.68 | 1,311,656 | 168.39 |
| 11/12/2024 | 169.92 | 172.10 | 165.63 | 167.08 | 1,193,738 | 165.81 |
| 11/11/2024 | 169.47 | 171.66 | 168.69 | 169.25 | 1,327,303 | 167.96 |
| 11/08/2024 | 168.47 | 170.59 | 167.83 | 168.44 | 920,025 | 167.16 |
| 11/07/2024 | 170.56 | 170.80 | 167.80 | 168.48 | 1,056,379 | 167.20 |
| 11/06/2024 | 166.74 | 174.32 | 166.60 | 170.95 | 1,988,833 | 169.65 |