Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
15.65
-0.43 (-2.67%)
At close: Mar 28, 2025, 4:00 PM
15.79
+0.14 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.00 | 16.15 | 15.52 | 15.65 | 15.65 | -2.67% | 570,020 |
| Mar 27, 2025 | 15.87 | 16.11 | 15.38 | 16.08 | 16.08 | 0.25% | 912,159 |
| Mar 26, 2025 | 16.10 | 16.58 | 16.01 | 16.04 | 16.04 | 0.63% | 832,464 |
| Mar 25, 2025 | 16.18 | 16.51 | 15.89 | 15.94 | 15.94 | -0.93% | 1,227,418 |
| Mar 24, 2025 | 16.95 | 17.21 | 15.87 | 16.09 | 16.09 | -5.02% | 1,083,237 |
| Mar 21, 2025 | 17.44 | 17.59 | 16.93 | 16.94 | 16.94 | -2.92% | 2,547,555 |
| Mar 20, 2025 | 16.97 | 17.77 | 16.90 | 17.45 | 17.45 | 1.87% | 1,359,520 |
| Mar 19, 2025 | 16.39 | 17.36 | 16.29 | 17.13 | 17.13 | 5.29% | 1,816,326 |
| Mar 18, 2025 | 16.35 | 16.45 | 15.69 | 16.27 | 16.27 | 1.62% | 1,888,400 |
| Mar 17, 2025 | 15.96 | 16.32 | 15.71 | 16.01 | 16.01 | 2.17% | 1,338,324 |
| Mar 14, 2025 | 14.64 | 15.75 | 14.62 | 15.67 | 15.67 | 7.18% | 1,713,219 |
| Mar 13, 2025 | 14.67 | 15.26 | 14.19 | 14.62 | 14.62 | 1.95% | 1,406,485 |
| Mar 12, 2025 | 13.65 | 14.80 | 13.65 | 14.34 | 14.34 | 4.06% | 2,126,065 |
| Mar 11, 2025 | 13.92 | 13.96 | 13.40 | 13.78 | 13.78 | 1.85% | 1,484,707 |
| Mar 10, 2025 | 14.39 | 14.51 | 13.41 | 13.53 | 13.53 | -5.12% | 1,955,192 |
| Mar 7, 2025 | 14.74 | 15.39 | 14.20 | 14.26 | 14.26 | -3.52% | 2,059,963 |
| Mar 6, 2025 | 15.11 | 15.11 | 14.28 | 14.78 | 14.78 | -2.95% | 2,207,553 |
| Mar 5, 2025 | 15.30 | 15.65 | 14.04 | 15.23 | 15.23 | -2.81% | 2,875,219 |
| Mar 4, 2025 | 15.55 | 15.96 | 15.25 | 15.67 | 15.67 | -0.51% | 2,310,577 |
| Mar 3, 2025 | 16.05 | 16.25 | 15.50 | 15.75 | 15.75 | -3.37% | 3,082,078 |
| Feb 28, 2025 | 15.75 | 16.55 | 15.70 | 16.30 | 16.04 | 2.84% | 2,454,641 |
| Feb 27, 2025 | 15.29 | 16.15 | 15.02 | 15.85 | 15.60 | 4.83% | 2,424,445 |
| Feb 26, 2025 | 16.19 | 16.49 | 15.09 | 15.12 | 14.88 | -7.80% | 3,000,723 |
| Feb 25, 2025 | 16.72 | 17.27 | 16.36 | 16.40 | 16.14 | 0.06% | 2,725,228 |
| Feb 24, 2025 | 16.75 | 16.75 | 16.10 | 16.39 | 16.13 | -1.62% | 2,412,071 |
| Feb 21, 2025 | 17.49 | 17.49 | 16.65 | 16.66 | 16.40 | -4.58% | 1,512,732 |
| Feb 20, 2025 | 17.52 | 17.73 | 17.20 | 17.46 | 17.18 | -1.36% | 869,872 |
| Feb 19, 2025 | 17.90 | 17.95 | 17.32 | 17.70 | 17.42 | -1.12% | 1,030,139 |
| Feb 18, 2025 | 18.26 | 18.79 | 17.80 | 17.90 | 17.62 | -1.92% | 1,983,156 |
| Feb 14, 2025 | 17.51 | 18.35 | 17.51 | 18.25 | 17.96 | 4.70% | 1,188,460 |
| Feb 13, 2025 | 17.80 | 17.89 | 16.80 | 17.43 | 17.15 | -2.30% | 1,386,222 |
| Feb 12, 2025 | 19.31 | 19.40 | 17.84 | 17.84 | 17.56 | -8.65% | 1,563,632 |
| Feb 11, 2025 | 19.66 | 19.99 | 19.37 | 19.53 | 19.22 | 0.36% | 780,930 |
| Feb 10, 2025 | 18.79 | 19.77 | 18.72 | 19.46 | 19.15 | 4.79% | 1,676,488 |
| Feb 7, 2025 | 18.99 | 19.31 | 18.57 | 18.57 | 18.27 | -2.01% | 1,324,230 |
| Feb 6, 2025 | 19.36 | 19.36 | 18.57 | 18.95 | 18.65 | -1.66% | 1,044,147 |
| Feb 5, 2025 | 19.59 | 19.78 | 19.06 | 19.27 | 18.96 | -1.18% | 792,056 |
| Feb 4, 2025 | 17.98 | 19.58 | 17.94 | 19.50 | 19.19 | 7.97% | 1,464,796 |
| Feb 3, 2025 | 17.79 | 18.18 | 17.46 | 18.06 | 17.77 | 1.12% | 755,799 |
| Jan 31, 2025 | 18.24 | 18.42 | 17.63 | 17.86 | 17.58 | -2.62% | 1,079,019 |
| Jan 30, 2025 | 18.85 | 19.01 | 18.09 | 18.34 | 18.05 | -1.45% | 521,541 |
| Jan 29, 2025 | 18.05 | 19.02 | 17.98 | 18.61 | 18.31 | 2.65% | 907,858 |
| Jan 28, 2025 | 18.21 | 18.45 | 17.81 | 18.13 | 17.84 | -0.17% | 676,671 |
| Jan 27, 2025 | 18.24 | 18.72 | 18.00 | 18.16 | 17.87 | 0.17% | 1,057,670 |
| Jan 24, 2025 | 18.39 | 18.65 | 17.96 | 18.13 | 17.84 | -2.11% | 993,550 |
| Jan 23, 2025 | 18.41 | 18.70 | 18.33 | 18.52 | 18.23 | 0.98% | 1,578,528 |
| Jan 22, 2025 | 19.16 | 19.22 | 18.32 | 18.34 | 18.05 | -4.97% | 1,184,175 |
| Jan 21, 2025 | 19.67 | 19.70 | 18.71 | 19.30 | 18.99 | -2.57% | 1,078,332 |
| Jan 17, 2025 | 20.13 | 20.13 | 19.44 | 19.81 | 19.49 | -1.05% | 799,034 |
| Jan 16, 2025 | 20.12 | 20.46 | 19.79 | 20.02 | 19.70 | -1.43% | 639,572 |