Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
76.59
-0.29 (-0.38%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Delek US Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 70.09 | 71.64 | 68.59 | 70.26 | 70.26 | -0.82% | 1,233,712 |
| Aug 26, 2026 | 66.58 | 71.83 | 66.08 | 70.84 | 70.84 | 4.81% | 1,700,150 |
| Aug 25, 2026 | 66.73 | 69.98 | 66.73 | 67.59 | 67.59 | -0.72% | 1,010,440 |
| Aug 24, 2026 | 70.30 | 71.23 | 66.07 | 68.08 | 68.08 | -4.74% | 1,528,726 |
| Aug 21, 2026 | 64.70 | 72.00 | 64.41 | 71.47 | 71.47 | 11.60% | 2,434,272 |
| Aug 20, 2026 | 67.95 | 68.13 | 63.13 | 64.04 | 64.04 | -3.45% | 1,482,139 |
| Aug 19, 2026 | 67.67 | 68.00 | 65.78 | 66.33 | 66.33 | -2.77% | 853,406 |
| Aug 18, 2026 | 68.21 | 68.38 | 65.67 | 68.22 | 68.22 | 1.50% | 1,413,497 |
| Aug 17, 2026 | 65.53 | 67.40 | 63.75 | 67.21 | 67.21 | 2.66% | 1,900,240 |
| Aug 14, 2026 | 68.42 | 68.47 | 65.24 | 65.47 | 65.47 | -4.14% | 1,044,816 |
| Aug 13, 2026 | 66.99 | 68.44 | 64.94 | 68.30 | 68.30 | 1.61% | 1,468,725 |
| Aug 12, 2026 | 63.70 | 67.27 | 63.70 | 67.22 | 67.22 | 5.13% | 1,107,132 |
| Aug 11, 2026 | 61.00 | 64.28 | 60.68 | 63.94 | 63.94 | 5.15% | 1,171,275 |
| Aug 10, 2026 | 59.40 | 61.54 | 59.40 | 60.81 | 60.81 | 4.02% | 1,249,227 |
| Aug 7, 2026 | 57.29 | 60.18 | 56.34 | 58.46 | 58.46 | -0.39% | 1,108,468 |