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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Delek US Holdings, Inc. (DK) NYSE