Delek US Holdings, Inc. - DK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.22	37.65	37.65	38.22	36.87	549,348
December 03, 2025	39	38.13	38.13	39.25	37.27	933,034
December 02, 2025	39.87	38.75	38.75	39.92	37.6	1M
December 01, 2025	38.55	39.78	39.78	40.55	38.55	895,000
November 28, 2025	39.19	38.67	38.67	39.57	38.61	551,500
November 26, 2025	38.47	38.89	38.89	39.31	38.21	825,704
November 25, 2025	37.76	38.24	38.24	38.62	36.69	1.54M
November 24, 2025	38.13	38.05	38.05	38.48	36.97	1.42M
November 21, 2025	37.54	38.22	38.22	38.82	36.76	1.26M
November 20, 2025	40.21	37.52	37.52	41.13	37.52	1.36M
November 19, 2025	40.34	40.36	40.36	40.8	38.79	1.14M
November 18, 2025	40.19	41.62	41.62	41.74	39.49	1.24M
November 17, 2025	40.5	39.96	39.96	42.04	39.65	1.86M
November 14, 2025	38.75	40.68	40.68	41.49	37.79	1.34M
November 13, 2025	40.43	39.36	39.36	41.41	39.13	1.97M
November 12, 2025	41.4	40.85	40.85	41.85	40.21	1.92M
November 11, 2025	41.41	41.7	41.7	42	40.47	1.77M
November 10, 2025	41.58	41.5	41.5	42.89	40.04	2.7M
November 07, 2025	40	41.43	41.43	43.5	38	3.97M
November 06, 2025	38.93	39.21	39.21	41.17	38.92	2.32M
November 05, 2025	38.91	38.69	38.69	39.67	38.23	1.65M
November 04, 2025	37.21	38.51	38.51	38.92	35.3	1.32M
November 03, 2025	37.69	38.89	38.89	39.06	36.62	1.17M
October 31, 2025	38.29	37.76	37.76	38.55	37.31	1.37M
October 30, 2025	38	38.48	38.48	39.64	37.41	1.51M
October 29, 2025	37.72	38.21	38.21	39.28	36.98	1.34M
October 28, 2025	37.49	37.41	37.41	37.7	36.91	992,585
October 27, 2025	37.84	37.85	37.85	38.01	37.01	745,100
October 24, 2025	37.81	37.4	37.4	38.45	37.29	1.2M
October 23, 2025	36.34	37.56	37.56	38.28	36.21	1.96M
October 22, 2025	34.13	35.57	35.57	35.92	33.66	1.8M
October 21, 2025	34.25	33.68	33.68	34.44	33.13	1.24M
October 20, 2025	34.2	34.27	34.27	34.99	34	609,566
October 17, 2025	33.94	33.96	33.96	34.69	33.16	914,000
October 16, 2025	33.79	33.02	33.02	34.64	32.63	991,817
October 15, 2025	35.29	34.23	34.23	35.39	33.78	935,400
October 14, 2025	33.43	34.58	34.58	35.34	33.43	1.15M
October 13, 2025	33	34.09	34.09	34.37	33	1.16M
October 10, 2025	33.9	32.31	32.31	35.12	32.15	1.48M
October 09, 2025	34.75	34.36	34.36	35.96	34.15	1.78M
October 08, 2025	31.6	34.63	34.63	34.65	31.21	1.88M
October 07, 2025	31.87	31.53	31.53	31.87	30.19	2.03M
October 06, 2025	32.63	32.02	32.02	32.91	32.02	1.33M
October 03, 2025	33.52	32.21	32.21	34	32.13	1.47M
October 02, 2025	32.34	32.29	32.29	32.71	31.7	905,297
October 01, 2025	31.65	32.48	32.48	33.01	31.61	1.51M
September 30, 2025	32.15	32.27	32.27	32.94	31.81	1.32M
September 29, 2025	32.64	32.36	32.36	32.64	31.07	2.02M
September 26, 2025	33.25	32.79	32.79	33.96	32.72	2.41M
September 25, 2025	32.68	33.59	33.59	33.9	32.41	2.15M
September 24, 2025	33.25	32.72	32.72	33.68	32.68	2.12M
September 23, 2025	32.34	33.02	33.02	34.5	32.34	2.14M
September 22, 2025	31.56	32.36	32.36	32.76	31	2.27M
September 19, 2025	32.44	31.3	31.3	32.44	31.05	2.49M
September 18, 2025	31.39	32.12	32.12	32.31	30.92	1.78M
September 17, 2025	31.36	31.16	31.16	31.79	30.71	1.32M
September 16, 2025	28.82	31.45	31.45	31.7	28.66	2.51M
September 15, 2025	28.35	28.48	28.48	28.95	27.83	1.69M
September 12, 2025	28.92	27.9	27.9	29.17	27.74	2.81M
September 11, 2025	29.91	28.67	28.67	30.15	28.25	3.03M

Delek US Holdings, Inc. (DK) NYSE