Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
31.91
+0.91 (2.94%)
At close: Sep 3, 2025, 4:00 PM
31.81
-0.10 (-0.31%)
After-hours: Sep 3, 2025, 7:00 PM EDT
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 20.76 | 21.39 | 20.66 | 21.39 | 21.13 | 2.99% | 1,789,348 |
| Aug 1, 2025 | 22.04 | 22.04 | 20.73 | 20.77 | 20.52 | -7.15% | 1,332,864 |
| Jul 31, 2025 | 22.64 | 22.77 | 22.13 | 22.37 | 22.10 | -2.27% | 1,446,070 |
| Jul 30, 2025 | 23.25 | 23.26 | 22.25 | 22.89 | 22.61 | -2.47% | 1,690,766 |
| Jul 29, 2025 | 23.31 | 23.74 | 22.67 | 23.47 | 23.18 | 0.51% | 1,354,231 |
| Jul 28, 2025 | 22.95 | 23.49 | 22.85 | 23.35 | 23.07 | 2.91% | 1,115,561 |
| Jul 25, 2025 | 22.89 | 22.89 | 22.19 | 22.69 | 22.41 | 0.44% | 2,202,113 |
| Jul 24, 2025 | 24.23 | 24.46 | 22.40 | 22.59 | 22.32 | -8.32% | 3,391,048 |
| Jul 23, 2025 | 24.41 | 24.69 | 23.99 | 24.64 | 24.34 | 0.82% | 1,500,595 |
| Jul 22, 2025 | 24.56 | 25.00 | 24.42 | 24.44 | 24.14 | -1.29% | 1,065,039 |
| Jul 21, 2025 | 24.63 | 25.05 | 24.38 | 24.76 | 24.46 | 0.53% | 1,161,465 |
| Jul 18, 2025 | 25.17 | 25.59 | 24.50 | 24.63 | 24.33 | -1.28% | 1,151,222 |
| Jul 17, 2025 | 25.67 | 25.81 | 24.90 | 24.95 | 24.65 | -1.93% | 1,405,808 |
| Jul 16, 2025 | 26.56 | 26.89 | 25.10 | 25.44 | 25.13 | -2.75% | 2,007,208 |
| Jul 15, 2025 | 26.37 | 26.39 | 25.94 | 26.16 | 25.84 | -0.15% | 1,455,134 |
| Jul 14, 2025 | 26.47 | 26.49 | 25.84 | 26.20 | 25.88 | -1.36% | 1,206,434 |
| Jul 11, 2025 | 26.70 | 27.07 | 26.25 | 26.56 | 26.24 | -0.41% | 2,489,645 |
| Jul 10, 2025 | 24.24 | 26.80 | 24.24 | 26.67 | 26.35 | 9.62% | 4,048,824 |
| Jul 9, 2025 | 23.70 | 24.33 | 23.56 | 24.33 | 24.03 | 1.42% | 1,537,017 |
| Jul 8, 2025 | 23.84 | 24.30 | 23.62 | 23.99 | 23.70 | 1.14% | 1,500,767 |
| Jul 7, 2025 | 22.95 | 24.02 | 22.77 | 23.72 | 23.43 | 2.55% | 2,139,072 |
| Jul 3, 2025 | 23.14 | 23.57 | 22.92 | 23.13 | 22.85 | -0.04% | 1,213,012 |
| Jul 2, 2025 | 22.18 | 23.28 | 21.87 | 23.14 | 22.86 | 6.49% | 1,684,699 |
| Jul 1, 2025 | 21.37 | 21.97 | 21.03 | 21.73 | 21.47 | 2.60% | 1,674,208 |
| Jun 30, 2025 | 21.04 | 21.66 | 20.95 | 21.18 | 20.92 | -0.05% | 1,135,824 |
| Jun 27, 2025 | 20.92 | 21.26 | 20.49 | 21.19 | 20.93 | 0.43% | 2,280,719 |
| Jun 26, 2025 | 20.82 | 21.42 | 20.65 | 21.10 | 20.84 | 1.49% | 952,943 |
| Jun 25, 2025 | 20.78 | 21.12 | 20.30 | 20.79 | 20.54 | - | 1,362,470 |
| Jun 24, 2025 | 20.69 | 21.22 | 20.46 | 20.79 | 20.54 | -0.48% | 1,463,836 |