Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
34.58
+0.49 (1.44%)
At close: Oct 14, 2025, 4:00 PM EDT
34.58
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:00 PM EDT
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 33.43 | 35.34 | 33.43 | 34.57 | - | 1.41% | 709,662 |
| Oct 13, 2025 | 33.00 | 34.37 | 33.00 | 34.09 | 34.09 | 5.51% | 1,157,060 |
| Oct 10, 2025 | 33.90 | 35.12 | 32.15 | 32.31 | 32.31 | -5.97% | 1,478,021 |
| Oct 9, 2025 | 34.75 | 35.96 | 34.15 | 34.36 | 34.36 | -0.78% | 1,778,926 |
| Oct 8, 2025 | 31.60 | 34.65 | 31.21 | 34.63 | 34.63 | 9.83% | 1,883,597 |
| Oct 7, 2025 | 31.87 | 31.87 | 30.19 | 31.53 | 31.53 | -1.53% | 2,025,919 |
| Oct 6, 2025 | 32.63 | 32.91 | 32.02 | 32.02 | 32.02 | -0.59% | 1,326,469 |
| Oct 3, 2025 | 33.52 | 34.00 | 32.13 | 32.21 | 32.21 | -0.25% | 1,470,255 |
| Oct 2, 2025 | 32.34 | 32.71 | 31.70 | 32.29 | 32.29 | -0.58% | 905,297 |
| Oct 1, 2025 | 31.65 | 33.01 | 31.61 | 32.48 | 32.48 | 0.65% | 1,510,389 |
| Sep 30, 2025 | 32.15 | 32.94 | 31.81 | 32.27 | 32.27 | -0.28% | 1,323,368 |
| Sep 29, 2025 | 32.64 | 32.64 | 31.07 | 32.36 | 32.36 | -1.31% | 2,017,356 |
| Sep 26, 2025 | 33.25 | 33.96 | 32.72 | 32.79 | 32.79 | -2.38% | 2,406,491 |
| Sep 25, 2025 | 32.68 | 33.90 | 32.41 | 33.59 | 33.59 | 2.66% | 2,154,721 |
| Sep 24, 2025 | 33.25 | 33.68 | 32.68 | 32.72 | 32.72 | -0.91% | 2,124,940 |
| Sep 23, 2025 | 32.34 | 34.50 | 32.34 | 33.02 | 33.02 | 2.04% | 2,137,214 |
| Sep 22, 2025 | 31.56 | 32.76 | 31.00 | 32.36 | 32.36 | 3.39% | 2,268,632 |
| Sep 19, 2025 | 32.44 | 32.44 | 31.05 | 31.30 | 31.30 | -2.55% | 2,485,953 |
| Sep 18, 2025 | 31.39 | 32.31 | 30.92 | 32.12 | 32.12 | 3.08% | 1,782,814 |
| Sep 17, 2025 | 31.36 | 31.79 | 30.71 | 31.16 | 31.16 | -0.92% | 1,323,415 |
| Sep 16, 2025 | 28.82 | 31.70 | 28.66 | 31.45 | 31.45 | 10.43% | 2,511,653 |
| Sep 15, 2025 | 28.35 | 28.95 | 27.83 | 28.48 | 28.48 | 2.08% | 1,688,609 |
| Sep 12, 2025 | 28.92 | 29.17 | 27.74 | 27.90 | 27.90 | -2.69% | 2,805,178 |
| Sep 11, 2025 | 29.91 | 30.15 | 28.25 | 28.67 | 28.67 | -3.50% | 3,029,282 |
| Sep 10, 2025 | 31.86 | 32.55 | 29.34 | 29.71 | 29.71 | -7.01% | 2,863,693 |
| Sep 9, 2025 | 30.85 | 32.61 | 30.42 | 31.95 | 31.95 | 5.79% | 2,560,417 |
| Sep 8, 2025 | 31.53 | 31.56 | 29.92 | 30.20 | 30.20 | -3.58% | 1,891,378 |
| Sep 5, 2025 | 31.42 | 32.14 | 30.87 | 31.32 | 31.32 | -1.88% | 1,803,799 |
| Sep 4, 2025 | 31.82 | 32.48 | 31.74 | 31.92 | 31.92 | 0.03% | 1,833,625 |
| Sep 3, 2025 | 31.43 | 32.38 | 31.11 | 31.91 | 31.91 | 2.94% | 2,349,157 |
| Sep 2, 2025 | 28.09 | 31.00 | 27.86 | 31.00 | 31.00 | 11.87% | 3,539,744 |
| Aug 29, 2025 | 27.15 | 27.78 | 26.77 | 27.71 | 27.71 | 2.78% | 1,437,012 |
| Aug 28, 2025 | 27.10 | 27.49 | 26.72 | 26.96 | 26.96 | -0.22% | 1,598,164 |
| Aug 27, 2025 | 25.66 | 27.28 | 25.66 | 27.02 | 27.02 | 5.18% | 2,026,293 |
| Aug 26, 2025 | 25.73 | 26.12 | 25.33 | 25.69 | 25.69 | -0.66% | 2,396,160 |
| Aug 25, 2025 | 24.75 | 26.08 | 24.70 | 25.86 | 25.86 | 5.68% | 2,701,993 |
| Aug 22, 2025 | 22.50 | 25.50 | 21.09 | 24.47 | 24.47 | 8.08% | 5,889,089 |
| Aug 21, 2025 | 24.56 | 24.75 | 22.57 | 22.64 | 22.64 | -8.67% | 5,224,457 |
| Aug 20, 2025 | 23.15 | 25.15 | 23.02 | 24.79 | 24.79 | 8.11% | 4,450,344 |
| Aug 19, 2025 | 22.79 | 23.44 | 22.44 | 22.93 | 22.93 | 0.22% | 2,077,509 |
| Aug 18, 2025 | 21.76 | 22.98 | 21.54 | 22.88 | 22.88 | 5.15% | 1,888,644 |
| Aug 15, 2025 | 21.23 | 22.00 | 21.07 | 21.76 | 21.76 | 3.57% | 1,591,076 |
| Aug 14, 2025 | 21.11 | 21.21 | 20.65 | 21.01 | 21.01 | -2.10% | 691,605 |
| Aug 13, 2025 | 20.96 | 21.61 | 20.96 | 21.46 | 21.46 | 1.85% | 1,299,714 |
| Aug 12, 2025 | 21.10 | 21.44 | 20.78 | 21.07 | 21.07 | 1.84% | 1,007,792 |
| Aug 11, 2025 | 20.53 | 20.97 | 20.06 | 20.69 | 20.69 | 0.19% | 1,552,162 |
| Aug 8, 2025 | 20.26 | 20.89 | 20.18 | 20.65 | 20.40 | -0.43% | 2,206,052 |
| Aug 7, 2025 | 20.57 | 21.20 | 20.49 | 20.74 | 20.49 | 3.49% | 3,265,980 |
| Aug 6, 2025 | 21.76 | 21.96 | 19.81 | 20.04 | 19.80 | -4.89% | 2,464,039 |
| Aug 5, 2025 | 21.36 | 21.52 | 20.51 | 21.07 | 20.81 | -1.50% | 2,085,100 |