DRI
Darden Restaurants, Inc. NYQ · DRI
$198.53
-2.68
(-1.33%)
Pullback · -0.65σ
Price alert —
Loading…
Sign in to get a one-time email the moment DRI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $202.60 | $203.00 | $197.71 | $198.53 | 1.0M |
| 2026-07-16 | $197.25 | $201.75 | $197.02 | $201.21 | 1.4M |
| 2026-07-15 | $195.74 | $199.24 | $193.35 | $196.06 | 1.3M |
| 2026-07-14 | $197.88 | $197.88 | $193.93 | $195.74 | 1.3M |
| 2026-07-13 | $205.96 | $206.19 | $196.20 | $196.69 | 1.8M |
| 2026-07-10 | $201.52 | $206.96 | $200.92 | $204.25 | 1.6M |
| 2026-07-09 | $200.95 | $205.16 | $200.01 | $201.92 | 1.6M |
| 2026-07-08 | $204.08 | $204.09 | $199.00 | $201.10 | 1.8M |
| 2026-07-07 | $205.55 | $209.37 | $203.83 | $204.50 | 1.2M |
| 2026-07-06 | $204.10 | $204.81 | $199.96 | $203.22 | 1.4M |
| 2026-07-02 | $203.28 | $205.62 | $199.75 | $204.32 | 1.5M |
| 2026-07-01 | $205.78 | $207.25 | $201.91 | $201.95 | 1.4M |
| 2026-06-30 | $206.55 | $207.02 | $203.78 | $206.01 | 1.3M |
| 2026-06-29 | $212.70 | $212.70 | $204.66 | $205.70 | 2.3M |
| 2026-06-26 | $212.58 | $213.98 | $208.28 | $213.72 | 2.3M |
| 2026-06-25 | $210.14 | $216.00 | $207.35 | $212.76 | 3.4M |
| 2026-06-24 | $210.00 | $216.38 | $210.00 | $213.45 | 2.3M |
| 2026-06-23 | $209.76 | $214.19 | $208.80 | $210.59 | 1.6M |
| 2026-06-22 | $215.13 | $218.67 | $209.02 | $212.00 | 2.1M |
| 2026-06-18 | $215.00 | $219.38 | $212.43 | $213.45 | 1.9M |
| 2026-06-17 | $207.75 | $215.39 | $207.75 | $211.33 | 1.2M |
| 2026-06-16 | $209.29 | $211.00 | $207.20 | $209.05 | 0.9M |
| 2026-06-15 | $209.85 | $212.51 | $208.69 | $208.76 | 1.2M |
| 2026-06-12 | $213.25 | $214.14 | $209.72 | $211.47 | 1.1M |
| 2026-06-11 | $205.27 | $211.00 | $204.50 | $210.84 | 1.3M |
| 2026-06-10 | $202.71 | $206.07 | $199.25 | $203.64 | 1.1M |
| 2026-06-09 | $196.19 | $201.28 | $194.51 | $200.91 | 1.1M |
| 2026-06-08 | $195.92 | $197.53 | $193.93 | $196.00 | 0.9M |
| 2026-06-05 | $194.99 | $198.82 | $194.50 | $198.12 | 1.0M |
| 2026-06-04 | $200.21 | $200.21 | $191.73 | $193.46 | 1.2M |
| 2026-06-03 | $197.35 | $200.84 | $196.61 | $198.27 | 1.0M |
| 2026-06-02 | $200.02 | $200.02 | $196.00 | $198.27 | 1.0M |
| 2026-06-01 | $202.78 | $205.07 | $201.33 | $201.91 | 1.0M |
| 2026-05-29 | $203.52 | $208.36 | $202.09 | $203.91 | 1.4M |
| 2026-05-28 | $204.89 | $207.36 | $203.23 | $204.47 | 0.7M |
| 2026-05-27 | $206.89 | $210.43 | $205.87 | $205.93 | 1.0M |
| 2026-05-26 | $203.38 | $204.57 | $201.97 | $203.83 | 1.1M |
| 2026-05-22 | $198.83 | $204.40 | $198.50 | $203.51 | 1.5M |
| 2026-05-21 | $195.51 | $199.03 | $193.72 | $197.07 | 0.9M |
| 2026-05-20 | $194.02 | $198.73 | $191.97 | $197.27 | 0.7M |
| 2026-05-19 | $193.79 | $194.93 | $189.97 | $193.73 | 0.7M |
| 2026-05-18 | $193.93 | $195.31 | $191.79 | $193.75 | 1.1M |
| 2026-05-15 | $195.57 | $196.99 | $194.06 | $195.89 | 0.8M |
| 2026-05-14 | $194.21 | $197.11 | $193.12 | $194.61 | 0.7M |
| 2026-05-13 | $198.21 | $198.44 | $190.13 | $192.81 | 1.4M |
| 2026-05-12 | $197.19 | $202.87 | $196.08 | $199.12 | 1.3M |
| 2026-05-11 | $196.10 | $197.52 | $193.71 | $195.80 | 1.0M |
| 2026-05-08 | $199.62 | $201.04 | $194.95 | $196.23 | 0.9M |
| 2026-05-07 | $193.45 | $195.86 | $190.01 | $195.17 | 1.1M |
| 2026-05-06 | $198.28 | $199.58 | $194.92 | $195.70 | 1.0M |
| 2026-05-05 | $192.14 | $196.68 | $191.19 | $194.50 | 0.8M |
| 2026-05-04 | $194.57 | $195.93 | $190.01 | $192.09 | 1.0M |
| 2026-05-01 | $200.74 | $202.77 | $192.12 | $194.76 | 1.1M |
| 2026-04-30 | $198.20 | $201.07 | $197.01 | $200.56 | 0.8M |
| 2026-04-29 | $196.17 | $199.53 | $195.78 | $196.29 | 0.8M |
| 2026-04-28 | $199.67 | $200.17 | $195.91 | $196.51 | 0.7M |
| 2026-04-27 | $200.93 | $202.08 | $198.00 | $198.70 | 0.9M |
| 2026-04-24 | $201.04 | $202.84 | $199.45 | $201.06 | 0.9M |
| 2026-04-23 | $201.39 | $204.55 | $200.34 | $202.34 | 1.8M |
| 2026-04-22 | $197.19 | $200.09 | $197.12 | $199.73 | 1.3M |
| 2026-04-21 | $202.38 | $202.38 | $196.02 | $196.95 | 0.9M |
| 2026-04-20 | $200.33 | $202.77 | $199.12 | $201.85 | 0.9M |
| 2026-04-17 | $198.66 | $203.90 | $198.23 | $201.07 | 1.1M |
| 2026-04-16 | $199.36 | $200.45 | $195.71 | $196.66 | 1.2M |
| 2026-04-15 | $197.95 | $202.30 | $196.73 | $199.68 | 1.6M |
| 2026-04-14 | $191.45 | $198.67 | $191.45 | $197.98 | 1.8M |
| 2026-04-13 | $191.38 | $191.92 | $186.91 | $191.89 | 1.6M |
| 2026-04-10 | $194.68 | $196.05 | $191.41 | $192.39 | 1.2M |
| 2026-04-09 | $195.29 | $198.09 | $194.66 | $196.34 | 1.2M |
| 2026-04-08 | $194.59 | $198.52 | $193.99 | $195.65 | 1.9M |
| 2026-04-07 | $196.17 | $197.31 | $190.32 | $190.63 | 1.2M |
| 2026-04-06 | $195.04 | $196.60 | $194.45 | $196.57 | 1.0M |
| 2026-04-02 | $191.68 | $197.04 | $190.22 | $196.33 | 1.3M |
| 2026-04-01 | $195.75 | $197.28 | $193.04 | $193.06 | 1.4M |
| 2026-03-31 | $197.20 | $198.61 | $193.25 | $196.04 | 1.1M |
| 2026-03-30 | $193.43 | $195.92 | $192.38 | $195.05 | 1.1M |
| 2026-03-27 | $198.00 | $199.00 | $191.68 | $192.49 | 1.5M |
| 2026-03-26 | $200.89 | $202.63 | $197.93 | $198.87 | 0.9M |
| 2026-03-25 | $199.96 | $201.77 | $196.08 | $201.66 | 1.3M |
| 2026-03-24 | $195.06 | $201.30 | $194.38 | $200.52 | 1.7M |
| 2026-03-23 | $206.06 | $206.76 | $195.84 | $195.97 | 1.8M |
| 2026-03-20 | $205.13 | $208.00 | $201.78 | $203.05 | 5.5M |
| 2026-03-19 | $195.72 | $206.75 | $195.69 | $204.42 | 3.3M |
| 2026-03-18 | $202.46 | $204.00 | $199.34 | $200.71 | 2.2M |
| 2026-03-17 | $207.97 | $210.98 | $203.73 | $203.86 | 1.7M |
| 2026-03-16 | $205.44 | $207.80 | $203.95 | $206.69 | 1.7M |
| 2026-03-13 | $201.41 | $203.92 | $199.96 | $202.37 | 1.1M |
| 2026-03-12 | $201.44 | $203.14 | $198.23 | $198.43 | 1.3M |
| 2026-03-11 | $203.22 | $207.52 | $202.04 | $203.44 | 1.3M |
| 2026-03-10 | $199.37 | $204.83 | $199.07 | $203.47 | 1.1M |
| 2026-03-09 | $199.11 | $201.89 | $194.26 | $201.64 | 2.1M |
| 2026-03-06 | $203.73 | $203.82 | $198.10 | $203.18 | 1.3M |
| 2026-03-05 | $201.06 | $208.53 | $201.06 | $206.21 | 1.8M |
| 2026-03-04 | $211.50 | $211.50 | $202.50 | $203.41 | 1.7M |
| 2026-03-03 | $205.99 | $211.15 | $202.99 | $210.60 | 0.7M |
| 2026-03-02 | $212.94 | $212.94 | $208.35 | $209.87 | 1.0M |
| 2026-02-27 | $212.96 | $214.31 | $209.94 | $213.85 | 1.2M |
| 2026-02-26 | $213.52 | $216.13 | $212.61 | $214.83 | 0.9M |
| 2026-02-25 | $214.97 | $215.68 | $210.17 | $212.06 | 1.0M |
| 2026-02-24 | $213.51 | $216.23 | $213.51 | $213.92 | 0.9M |
| 2026-02-23 | $216.86 | $218.40 | $211.10 | $214.26 | 1.1M |
| 2026-02-20 | $214.04 | $218.13 | $212.63 | $217.27 | 1.0M |
| 2026-02-19 | $214.04 | $215.25 | $211.26 | $212.98 | 1.3M |
| 2026-02-18 | $216.52 | $220.65 | $216.37 | $216.41 | 1.1M |
| 2026-02-17 | $214.32 | $219.14 | $212.84 | $218.66 | 1.3M |
| 2026-02-13 | $212.69 | $215.03 | $210.45 | $211.50 | 1.0M |
| 2026-02-12 | $214.04 | $217.14 | $212.47 | $212.86 | 1.1M |
| 2026-02-11 | $210.48 | $213.17 | $208.13 | $212.79 | 1.2M |
| 2026-02-10 | $215.08 | $217.44 | $210.22 | $210.24 | 1.4M |
| 2026-02-09 | $216.30 | $219.98 | $214.24 | $218.01 | 1.2M |
| 2026-02-06 | $214.38 | $220.45 | $214.38 | $216.27 | 1.4M |
| 2026-02-05 | $212.61 | $216.91 | $211.63 | $213.56 | 1.9M |
| 2026-02-04 | $206.19 | $213.23 | $206.19 | $212.22 | 1.7M |
| 2026-02-03 | $200.28 | $205.92 | $198.17 | $205.49 | 1.4M |
| 2026-02-02 | $201.34 | $201.34 | $197.32 | $200.90 | 1.4M |
| 2026-01-30 | $198.91 | $199.74 | $195.51 | $199.35 | 1.4M |
| 2026-01-29 | $196.70 | $200.75 | $195.40 | $199.33 | 1.5M |
| 2026-01-28 | $200.94 | $201.52 | $195.96 | $196.50 | 0.9M |
| 2026-01-27 | $195.55 | $198.16 | $195.12 | $196.90 | 0.9M |
| 2026-01-26 | $205.00 | $205.26 | $194.52 | $196.43 | 1.9M |
| 2026-01-23 | $208.11 | $209.50 | $205.03 | $206.17 | 1.5M |
| 2026-01-22 | $208.59 | $209.22 | $205.02 | $205.16 | 0.9M |
| 2026-01-21 | $208.90 | $209.36 | $204.17 | $207.34 | 1.6M |
| 2026-01-20 | $213.65 | $214.97 | $207.63 | $208.88 | 2.1M |