DRI: Darden Restaurants Inc.

As of Friday, July 18th, 2025

$ 209.54

+2.41 +1.16%

Open: 207.84
High: 210.26
Low: 206.39
Volume: 1,052,163
Previous Close on Thursday, July 17th, 2025

$ 207.13

-1.12 -0.54%

Open: 207.16
High: 209.39
Low: 205.31
Volume: 1,269,081
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 207.84 210.26 206.39 209.54 1,052,163 +2.41 +1.16
2025-07-17 207.16 209.39 205.31 207.13 1,269,081 -1.12 -0.54
2025-07-16 206.34 209.51 206.12 208.25 1,113,937 +1.54 +0.75
2025-07-15 207.76 208.63 206.09 206.71 1,215,357 -2.77 -1.32
2025-07-14 209.66 210.82 208.06 209.48 1,173,913 +0.14 +0.07
2025-07-11 212.28 212.43 208.00 209.34 1,470,966 -3.54 -1.66
2025-07-10 214.25 216.75 212.35 212.88 1,329,946 -2.95 -1.37
2025-07-09 218.40 218.50 215.44 215.83 1,087,745 -1.80 -0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 210.82
On 2025-07-14
205.31
On 2025-07-17
0.20 0.10 210.82
On 2025-07-14
205.31
On 2025-07-17
-2.61 208.22
10D 220.32
On 2025-07-07
205.31
On 2025-07-17
-10.73 -4.87 220.32
On 2025-07-07
205.31
On 2025-07-17
-6.81 211.28
20D 228.27
On 2025-06-20
205.31
On 2025-07-17
-13.21 -5.93 228.27
On 2025-06-20
205.31
On 2025-07-17
-10.06 215.37
WTD 210.82
On 2025-07-14
205.31
On 2025-07-17
0.20 0.10 210.82
On 2025-07-14
205.31
On 2025-07-17
-2.61 208.22
MTD 222.56
On 2025-07-01
205.31
On 2025-07-17
-8.43 -3.87 222.56
On 2025-07-01
205.31
On 2025-07-17
-7.75 213.23
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.72 +0.03 +0.12 1,834,069
WEN

The Wendy's Company

10.47 -0.10 -0.95 4,509,996
TSLA

Tesla Inc.

329.65 +10.24 +3.21 93,874,662
DRI

Darden Restaurants Inc.

209.54 +2.41 +1.16 1,052,163