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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34	34.37	34.37	34.64	33.48	933,033
February 19, 2026	34.58	34.22	34.22	34.66	32.92	1M
February 18, 2026	35.66	34.61	34.61	35.91	34.08	2.21M
February 17, 2026	34.93	35.01	35.01	35.49	33.76	2.19M
February 13, 2026	32.75	34.46	34.46	35.06	32.75	906,500
February 12, 2026	34.22	33.02	33.02	34.95	32.28	1.41M
February 11, 2026	34.5	34.52	34.52	34.91	33.33	1.07M
February 10, 2026	34.91	33.57	33.57	34.93	33.17	1.09M
February 09, 2026	35.09	35.01	35.01	35.79	34.89	1.93M
February 06, 2026	34.09	35.53	35.53	36.21	33.74	1.84M
February 05, 2026	32.17	33.94	33.94	34.35	32.17	2.81M
February 04, 2026	31.12	32.71	32.71	33.11	30.82	2.11M
February 03, 2026	28.81	30.85	30.85	30.86	27.86	1.47M
February 02, 2026	28.44	28.92	28.92	29.52	28.03	1.33M
January 30, 2026	28.64	29.51	29.51	29.52	28.41	1.49M
January 29, 2026	29.47	28.94	28.94	30.36	28.83	1.17M
January 28, 2026	28.62	28.67	28.67	28.71	27.88	1.17M
January 27, 2026	27.97	28.21	28.21	28.35	27.5	661,407
January 26, 2026	28.68	27.69	27.69	28.68	27.3	938,735
January 23, 2026	28.18	28.22	28.22	29.59	28.08	1.14M
January 22, 2026	28.21	28	28	29.28	27.91	1.32M
January 21, 2026	27.32	28.21	28.21	28.72	27.03	1.84M
January 20, 2026	27.51	26.68	26.68	27.95	25.85	2.78M
January 16, 2026	28.81	27.67	27.67	29.04	27.53	1.65M
January 15, 2026	29.17	29.01	29.01	30.03	28.97	2.23M
January 14, 2026	29.61	30.15	30.15	31	29	1.88M
January 13, 2026	29.5	29.6	29.6	30.03	29.02	2.68M
January 12, 2026	30.26	29.51	29.51	30.55	29.25	1.2M
January 09, 2026	30.61	30.61	30.61	30.72	29.48	1.59M
January 08, 2026	29.53	30.49	30.49	30.91	28.59	1.52M
January 07, 2026	29.87	29.24	29.24	30.76	28.83	1.24M
January 06, 2026	30.49	29.37	29.37	30.77	29.25	1.15M
January 05, 2026	31.06	30.36	30.36	31.47	29.59	1.5M
January 02, 2026	29.65	29.78	29.78	30.28	29.4	692,900
December 31, 2025	29.95	29.66	29.66	29.95	29.35	947,609
December 30, 2025	30.13	29.92	29.92	30.41	29.78	594,200
December 29, 2025	29.73	29.99	29.99	30.45	29.5	893,800
December 26, 2025	29.51	29.62	29.62	30.12	29.32	758,600
December 24, 2025	29.55	29.71	29.71	30.2	29.23	395,529
December 23, 2025	30.13	29.8	29.8	30.25	29.28	901,228
December 22, 2025	30.88	30.07	30.07	31.35	29.83	825,454
December 19, 2025	30.95	30.69	30.69	31.63	30.54	2.52M
December 18, 2025	31.57	30.72	30.72	31.82	30.54	863,400
December 17, 2025	31.69	31.53	31.53	32.15	30.65	1.44M
December 16, 2025	32.96	31.83	31.83	33.8	31.02	3.11M
December 15, 2025	34	33.98	33.98	34.16	33.37	1.25M
December 12, 2025	34.83	34.22	34.22	34.83	33.55	2.31M
December 11, 2025	33.91	34.2	34.2	34.75	33.3	2.02M
December 10, 2025	35.71	34.57	34.57	36.15	34.14	1.82M
December 09, 2025	35.67	35.94	35.94	36.49	35.5	745,800
December 08, 2025	36.35	35.63	35.63	36.9	35.21	1.09M
December 05, 2025	37.72	36.41	36.41	37.95	36.34	1.03M
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

Delek US Holdings, Inc. (DK) NYSE