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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.86	29.71	29.71	32.55	29.34	2.86M
September 09, 2025	30.85	31.95	31.95	32.61	30.42	2.56M
September 08, 2025	31.53	30.2	30.2	31.56	29.92	1.89M
September 05, 2025	31.42	31.32	31.32	32.14	30.87	1.8M
September 04, 2025	31.82	31.92	31.92	32.48	31.74	1.83M
September 03, 2025	31.43	31.91	31.91	32.38	31.11	2.39M
September 02, 2025	28.09	31	31	31	27.86	3.54M
August 29, 2025	27.15	27.71	27.71	27.78	26.77	1.44M
August 28, 2025	27.1	26.96	26.96	27.49	26.72	1.6M
August 27, 2025	25.66	27.02	27.02	27.28	25.66	2.03M
August 26, 2025	25.73	25.69	25.69	26.12	25.33	2.4M
August 25, 2025	24.75	25.86	25.86	26.08	24.7	2.7M
August 22, 2025	22.5	24.47	24.47	25.5	21.09	5.89M
August 21, 2025	24.56	22.64	22.64	24.75	22.57	5.22M
August 20, 2025	23.15	24.79	24.79	25.15	23.02	4.45M
August 19, 2025	22.79	22.93	22.93	23.44	22.44	2.08M
August 18, 2025	21.76	22.88	22.88	22.98	21.54	1.89M
August 15, 2025	21.23	21.76	21.76	22	21.07	1.59M
August 14, 2025	21.11	21.01	21.01	21.21	20.65	691,605
August 13, 2025	20.96	21.46	21.46	21.61	20.96	1.3M
August 12, 2025	21.1	21.07	21.07	21.44	20.78	1.01M
August 11, 2025	20.53	20.69	20.69	20.97	20.06	1.55M
August 08, 2025	20.26	20.65	20.39	20.89	20.18	2.21M
August 07, 2025	20.57	20.74	20.48	21.2	20.49	3.27M
August 06, 2025	21.76	20.04	20.05	21.96	19.81	2.15M
August 05, 2025	21.36	21.07	21.07	21.52	20.51	2.09M
August 04, 2025	20.76	21.39	21.39	21.39	20.66	1.79M
August 01, 2025	22.04	20.77	20.77	22.04	20.73	1.33M
July 31, 2025	22.64	22.37	22.37	22.77	22.13	1.45M
July 30, 2025	23.25	22.89	22.89	23.26	22.25	1.69M
July 29, 2025	23.31	23.47	23.47	23.74	22.67	1.35M
July 28, 2025	22.95	23.35	23.35	23.49	22.85	1.12M
July 25, 2025	22.89	22.69	22.69	22.89	22.19	2.2M

Delek US Holdings, Inc. (DK) NYSE