DRI: Darden Restaurants Inc.

As of Monday, December 8th, 2025

$ 179.89

+2.17 +1.22%

Open: 178.73
High: 180.90
Low: 177.10
Volume: 1,223,361
Previous Close on Friday, December 5th, 2025

$ 177.72

+1.46 +0.83%

Open: 177.20
High: 178.96
Low: 176.17
Volume: 1,123,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 178.73 180.90 177.10 179.89 1,223,361 +2.17 +1.22
2025-12-05 177.20 178.96 176.17 177.72 1,123,279 +1.46 +0.83
2025-12-04 178.03 178.73 175.06 176.26 1,026,771 -1.06 -0.60
2025-12-03 175.46 178.92 174.72 177.32 1,059,832 +2.68 +1.53
2025-12-02 175.64 175.93 174.08 174.64 1,587,231 +0.70 +0.40
2025-12-01 178.66 179.22 173.91 173.94 1,759,369 -5.64 -3.14
2025-11-28 179.58 180.92 179.44 179.58 377,991 -0.42 -0.23
2025-11-26 179.69 181.63 179.07 180.00 928,272 +0.72 +0.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 180.90
On 2025-12-08		 174.08
On 2025-12-02		 5.95 3.42 178.92
On 2025-12-03		 175.06
On 2025-12-04		 -2.16 177.17
10D 181.63
On 2025-11-26		 172.70
On 2025-11-24		 5.17 2.96 181.63
On 2025-11-26		 173.91
On 2025-12-01		 -4.25 177.20
20D 181.63
On 2025-11-26		 169.00
On 2025-11-20		 1.83 1.03 179.11
On 2025-11-10		 169.00
On 2025-11-20		 -5.64 174.94
WTD 180.90
On 2025-12-08		 177.10
On 2025-12-08		 2.17 1.22 -- -- -- 179.89
MTD 180.90
On 2025-12-08		 173.91
On 2025-12-01		 0.31 0.17 179.22
On 2025-12-01		 174.08
On 2025-12-02		 -2.87 176.63
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

179.89 +2.17 +1.22 1,223,361