Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
63.95
+1.46 (2.34%)
At close: Nov 6, 2026, 4:00 PM EST
66.50
+2.55 (3.99%)
After-hours: Nov 6, 2026, 7:49 PM EST
Delek US Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 61.88 | 65.73 | 59.37 | 63.95 | 63.95 | 2.34% | 1,633,860 |
| Nov 5, 2026 | 66.11 | 66.93 | 62.05 | 62.49 | 62.49 | -4.54% | 1,712,044 |
| Nov 4, 2026 | 69.70 | 70.23 | 63.38 | 65.46 | 65.46 | -7.61% | 1,469,049 |
| Nov 3, 2026 | 70.49 | 72.06 | 70.31 | 70.85 | 70.85 | 0.94% | 1,086,706 |
| Nov 2, 2026 | 72.98 | 73.63 | 70.00 | 70.19 | 70.19 | -4.59% | 1,138,341 |
| Oct 30, 2026 | 71.35 | 73.82 | 71.25 | 73.57 | 73.57 | 3.47% | 1,246,420 |
| Oct 29, 2026 | 71.25 | 71.78 | 69.06 | 71.10 | 71.10 | 1.14% | 1,161,309 |
| Oct 28, 2026 | 71.49 | 72.76 | 68.91 | 70.30 | 70.30 | - | 2,306,816 |
| Oct 27, 2026 | 79.39 | 79.39 | 70.05 | 70.30 | 70.30 | -10.41% | 2,058,919 |
| Oct 26, 2026 | 74.86 | 79.98 | 74.21 | 78.47 | 78.47 | 5.46% | 2,100,474 |
| Oct 23, 2026 | 76.38 | 76.38 | 73.32 | 74.41 | 74.41 | -1.82% | 1,161,270 |
| Oct 22, 2026 | 79.20 | 79.38 | 75.12 | 75.79 | 75.79 | -3.11% | 1,414,665 |
| Oct 21, 2026 | 77.50 | 79.77 | 76.12 | 78.22 | 78.22 | 0.76% | 1,802,762 |
| Oct 20, 2026 | 75.01 | 77.98 | 73.73 | 77.63 | 77.63 | 3.40% | 2,006,383 |
| Oct 19, 2026 | 76.83 | 79.55 | 73.76 | 75.08 | 75.08 | -1.97% | 2,139,993 |
| Oct 16, 2026 | 77.83 | 78.35 | 75.05 | 76.59 | 76.59 | -0.38% | 1,869,182 |
| Oct 15, 2026 | 78.00 | 78.54 | 75.13 | 76.88 | 76.88 | -2.65% | 1,546,984 |
| Oct 14, 2026 | 81.09 | 81.58 | 77.91 | 78.97 | 78.97 | -2.20% | 1,188,280 |
| Oct 13, 2026 | 78.48 | 81.72 | 77.89 | 80.75 | 80.75 | 4.42% | 2,219,997 |
| Oct 12, 2026 | 76.00 | 78.10 | 75.38 | 77.33 | 77.33 | 3.78% | 1,404,653 |
| Oct 9, 2026 | 75.76 | 77.54 | 73.07 | 74.51 | 74.51 | -2.73% | 1,150,321 |
| Oct 8, 2026 | 76.79 | 77.27 | 75.13 | 76.60 | 76.60 | 1.51% | 1,797,069 |
| Oct 7, 2026 | 76.14 | 77.23 | 74.69 | 75.46 | 75.46 | -0.28% | 1,165,675 |
| Oct 6, 2026 | 74.50 | 76.48 | 73.36 | 75.67 | 75.67 | 0.36% | 1,341,902 |
| Oct 5, 2026 | 74.24 | 76.37 | 73.69 | 75.40 | 75.40 | 1.63% | 1,398,496 |
| Oct 2, 2026 | 73.27 | 75.54 | 72.02 | 74.19 | 74.19 | -0.20% | 1,720,708 |
| Oct 1, 2026 | 70.26 | 74.93 | 70.05 | 74.34 | 74.34 | 4.16% | 1,760,150 |
| Sep 30, 2026 | 69.38 | 73.40 | 68.57 | 71.37 | 71.37 | 3.84% | 1,951,198 |
| Sep 29, 2026 | 66.46 | 68.98 | 65.81 | 68.73 | 68.73 | 1.87% | 1,665,504 |
| Sep 28, 2026 | 67.41 | 68.10 | 66.05 | 67.47 | 67.47 | -0.55% | 2,395,288 |
| Sep 25, 2026 | 66.50 | 68.54 | 65.58 | 67.84 | 67.84 | 1.39% | 5,745,905 |
| Sep 24, 2026 | 68.45 | 69.31 | 66.55 | 66.91 | 66.91 | -7.40% | 5,162,060 |
| Sep 23, 2026 | 74.12 | 75.12 | 69.66 | 72.26 | 72.26 | -1.47% | 2,074,353 |
| Sep 22, 2026 | 71.96 | 76.32 | 71.57 | 73.34 | 73.34 | -1.38% | 1,799,557 |
| Sep 21, 2026 | 77.21 | 79.17 | 74.05 | 74.37 | 74.37 | -4.80% | 1,668,756 |
| Sep 18, 2026 | 81.82 | 82.27 | 77.32 | 78.12 | 78.12 | -4.21% | 10,967,312 |
| Sep 17, 2026 | 77.77 | 82.00 | 77.77 | 81.55 | 81.55 | 3.02% | 1,871,197 |
| Sep 16, 2026 | 76.50 | 80.15 | 76.50 | 79.16 | 79.16 | 1.31% | 1,671,079 |
| Sep 15, 2026 | 74.42 | 78.41 | 74.42 | 78.14 | 78.14 | 4.93% | 1,752,038 |
| Sep 14, 2026 | 77.76 | 79.15 | 73.38 | 74.47 | 74.47 | -2.14% | 2,116,908 |
| Sep 11, 2026 | 74.08 | 78.43 | 74.08 | 76.10 | 76.10 | 1.62% | 2,357,993 |
| Sep 10, 2026 | 77.15 | 77.80 | 74.25 | 74.89 | 74.89 | -0.52% | 2,044,233 |
| Sep 9, 2026 | 76.50 | 76.50 | 73.30 | 75.28 | 75.28 | -0.52% | 1,894,867 |
| Sep 8, 2026 | 75.53 | 77.13 | 75.04 | 75.67 | 75.67 | 5.30% | 3,157,016 |
| Sep 4, 2026 | 71.50 | 73.04 | 69.76 | 71.86 | 71.86 | -0.75% | 1,411,859 |
| Sep 3, 2026 | 72.21 | 72.48 | 69.14 | 72.40 | 72.40 | 1.33% | 1,563,624 |
| Sep 2, 2026 | 73.26 | 74.48 | 71.03 | 71.45 | 71.45 | -2.58% | 1,808,756 |
| Sep 1, 2026 | 76.98 | 77.40 | 70.12 | 73.34 | 73.34 | -1.35% | 1,796,960 |
| Aug 31, 2026 | 73.89 | 75.24 | 69.20 | 74.34 | 74.34 | 2.89% | 2,671,975 |
| Aug 28, 2026 | 70.80 | 73.39 | 70.50 | 72.25 | 72.25 | 2.83% | 1,245,828 |