Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
20.77
-1.60 (-7.15%)
Aug 1, 2025, 4:00 PM - Market closed
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.04 | 22.04 | 20.73 | 20.77 | 20.77 | -7.15% | 1,332,864 |
| Jul 31, 2025 | 22.64 | 22.77 | 22.13 | 22.37 | 22.37 | -2.27% | 1,446,070 |
| Jul 30, 2025 | 23.25 | 23.26 | 22.25 | 22.89 | 22.89 | -2.47% | 1,690,766 |
| Jul 29, 2025 | 23.31 | 23.74 | 22.67 | 23.47 | 23.47 | 0.51% | 1,354,231 |
| Jul 28, 2025 | 22.95 | 23.49 | 22.85 | 23.35 | 23.35 | 2.91% | 1,115,561 |
| Jul 25, 2025 | 22.89 | 22.89 | 22.19 | 22.69 | 22.69 | 0.44% | 2,202,113 |
| Jul 24, 2025 | 24.23 | 24.46 | 22.40 | 22.59 | 22.59 | -8.32% | 3,391,048 |
| Jul 23, 2025 | 24.41 | 24.69 | 23.99 | 24.64 | 24.64 | 0.82% | 1,500,595 |
| Jul 22, 2025 | 24.56 | 25.00 | 24.42 | 24.44 | 24.44 | -1.29% | 1,065,039 |
| Jul 21, 2025 | 24.63 | 25.05 | 24.38 | 24.76 | 24.76 | 0.53% | 1,161,465 |
| Jul 18, 2025 | 25.17 | 25.59 | 24.50 | 24.63 | 24.63 | -1.28% | 1,151,222 |
| Jul 17, 2025 | 25.67 | 25.81 | 24.90 | 24.95 | 24.95 | -1.93% | 1,405,808 |
| Jul 16, 2025 | 26.56 | 26.89 | 25.10 | 25.44 | 25.44 | -2.75% | 2,007,208 |
| Jul 15, 2025 | 26.37 | 26.39 | 25.94 | 26.16 | 26.16 | -0.15% | 1,455,134 |
| Jul 14, 2025 | 26.47 | 26.49 | 25.84 | 26.20 | 26.20 | -1.36% | 1,206,434 |
| Jul 11, 2025 | 26.70 | 27.07 | 26.25 | 26.56 | 26.56 | -0.41% | 2,489,645 |
| Jul 10, 2025 | 24.24 | 26.80 | 24.24 | 26.67 | 26.67 | 9.62% | 4,048,824 |
| Jul 9, 2025 | 23.70 | 24.33 | 23.56 | 24.33 | 24.33 | 1.42% | 1,537,017 |
| Jul 8, 2025 | 23.84 | 24.30 | 23.62 | 23.99 | 23.99 | 1.14% | 1,500,767 |
| Jul 7, 2025 | 22.95 | 24.02 | 22.77 | 23.72 | 23.72 | 2.55% | 2,139,072 |
| Jul 3, 2025 | 23.14 | 23.57 | 22.92 | 23.13 | 23.13 | -0.04% | 1,213,012 |
| Jul 2, 2025 | 22.18 | 23.28 | 21.87 | 23.14 | 23.14 | 6.49% | 1,684,699 |
| Jul 1, 2025 | 21.37 | 21.97 | 21.03 | 21.73 | 21.73 | 2.60% | 1,674,208 |
| Jun 30, 2025 | 21.04 | 21.66 | 20.95 | 21.18 | 21.18 | -0.05% | 1,135,824 |
| Jun 27, 2025 | 20.92 | 21.26 | 20.49 | 21.19 | 21.19 | 0.43% | 2,280,719 |
| Jun 26, 2025 | 20.82 | 21.42 | 20.65 | 21.10 | 21.10 | 1.49% | 952,943 |
| Jun 25, 2025 | 20.78 | 21.12 | 20.30 | 20.79 | 20.79 | - | 1,362,470 |
| Jun 24, 2025 | 20.69 | 21.22 | 20.46 | 20.79 | 20.79 | -0.48% | 1,463,836 |
| Jun 23, 2025 | 21.82 | 21.90 | 20.67 | 20.89 | 20.89 | -4.04% | 1,563,394 |
| Jun 20, 2025 | 21.35 | 21.82 | 21.26 | 21.77 | 21.77 | 1.97% | 2,401,605 |
| Jun 18, 2025 | 22.70 | 22.97 | 21.29 | 21.35 | 21.35 | -6.24% | 2,864,267 |
| Jun 17, 2025 | 22.45 | 23.00 | 22.01 | 22.77 | 22.77 | 2.89% | 2,713,143 |
| Jun 16, 2025 | 20.40 | 22.19 | 20.36 | 22.13 | 22.13 | 8.37% | 2,160,639 |
| Jun 13, 2025 | 20.36 | 20.77 | 20.01 | 20.42 | 20.42 | 1.04% | 1,612,536 |
| Jun 12, 2025 | 20.05 | 20.37 | 19.78 | 20.21 | 20.21 | -0.44% | 1,307,685 |
| Jun 11, 2025 | 19.91 | 20.75 | 19.58 | 20.30 | 20.30 | 3.52% | 2,008,788 |
| Jun 10, 2025 | 19.30 | 20.18 | 19.15 | 19.61 | 19.61 | 3.43% | 1,906,961 |
| Jun 9, 2025 | 19.41 | 19.81 | 18.94 | 18.96 | 18.96 | -0.84% | 1,787,013 |
| Jun 6, 2025 | 19.37 | 19.76 | 19.03 | 19.12 | 19.12 | - | 942,657 |
| Jun 5, 2025 | 18.64 | 19.32 | 18.12 | 19.12 | 19.12 | 2.69% | 1,033,113 |
| Jun 4, 2025 | 19.25 | 19.38 | 18.24 | 18.62 | 18.62 | -3.52% | 1,541,061 |
| Jun 3, 2025 | 18.88 | 19.73 | 18.63 | 19.30 | 19.30 | 2.44% | 1,599,440 |
| Jun 2, 2025 | 19.70 | 19.79 | 18.41 | 18.84 | 18.84 | -2.13% | 1,223,843 |
| May 30, 2025 | 19.76 | 20.21 | 19.18 | 19.25 | 19.25 | -2.83% | 1,917,403 |
| May 29, 2025 | 19.35 | 19.98 | 18.92 | 19.81 | 19.81 | 2.91% | 1,178,436 |
| May 28, 2025 | 19.78 | 19.97 | 19.14 | 19.25 | 19.25 | -2.68% | 1,059,574 |
| May 27, 2025 | 19.60 | 19.93 | 19.16 | 19.78 | 19.78 | 1.85% | 1,185,081 |
| May 23, 2025 | 19.07 | 19.75 | 18.96 | 19.42 | 19.42 | -1.22% | 1,504,082 |
| May 22, 2025 | 17.76 | 20.16 | 17.56 | 19.66 | 19.66 | 9.77% | 3,239,371 |
| May 21, 2025 | 18.61 | 18.61 | 17.87 | 17.91 | 17.91 | -3.86% | 1,896,472 |