Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
21.38
+0.37 (1.76%)
Aug 15, 2025, 10:43 AM - Market open
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.11 | 21.21 | 20.65 | 21.01 | 21.01 | -2.10% | 691,605 |
| Aug 13, 2025 | 20.96 | 21.61 | 20.96 | 21.46 | 21.46 | 1.85% | 1,299,714 |
| Aug 12, 2025 | 21.10 | 21.44 | 20.78 | 21.07 | 21.07 | 1.84% | 1,007,792 |
| Aug 11, 2025 | 20.53 | 20.97 | 20.06 | 20.69 | 20.69 | 0.19% | 1,552,162 |
| Aug 8, 2025 | 20.26 | 20.89 | 20.18 | 20.65 | 20.40 | -0.43% | 2,206,052 |
| Aug 7, 2025 | 20.57 | 21.20 | 20.49 | 20.74 | 20.49 | 3.49% | 3,265,980 |
| Aug 6, 2025 | 21.76 | 21.96 | 19.81 | 20.04 | 19.80 | -4.89% | 2,464,039 |
| Aug 5, 2025 | 21.36 | 21.52 | 20.51 | 21.07 | 20.81 | -1.50% | 2,085,100 |
| Aug 4, 2025 | 20.76 | 21.39 | 20.66 | 21.39 | 21.13 | 2.99% | 1,789,348 |
| Aug 1, 2025 | 22.04 | 22.04 | 20.73 | 20.77 | 20.52 | -7.15% | 1,332,864 |
| Jul 31, 2025 | 22.64 | 22.77 | 22.13 | 22.37 | 22.10 | -2.27% | 1,446,070 |
| Jul 30, 2025 | 23.25 | 23.26 | 22.25 | 22.89 | 22.61 | -2.47% | 1,690,766 |
| Jul 29, 2025 | 23.31 | 23.74 | 22.67 | 23.47 | 23.18 | 0.51% | 1,354,231 |
| Jul 28, 2025 | 22.95 | 23.49 | 22.85 | 23.35 | 23.07 | 2.91% | 1,115,561 |
| Jul 25, 2025 | 22.89 | 22.89 | 22.19 | 22.69 | 22.41 | 0.44% | 2,202,113 |
| Jul 24, 2025 | 24.23 | 24.46 | 22.40 | 22.59 | 22.32 | -8.32% | 3,391,048 |
| Jul 23, 2025 | 24.41 | 24.69 | 23.99 | 24.64 | 24.34 | 0.82% | 1,500,595 |
| Jul 22, 2025 | 24.56 | 25.00 | 24.42 | 24.44 | 24.14 | -1.29% | 1,065,039 |
| Jul 21, 2025 | 24.63 | 25.05 | 24.38 | 24.76 | 24.46 | 0.53% | 1,161,465 |
| Jul 18, 2025 | 25.17 | 25.59 | 24.50 | 24.63 | 24.33 | -1.28% | 1,151,222 |
| Jul 17, 2025 | 25.67 | 25.81 | 24.90 | 24.95 | 24.65 | -1.93% | 1,405,808 |
| Jul 16, 2025 | 26.56 | 26.89 | 25.10 | 25.44 | 25.13 | -2.75% | 2,007,208 |
| Jul 15, 2025 | 26.37 | 26.39 | 25.94 | 26.16 | 25.84 | -0.15% | 1,455,134 |
| Jul 14, 2025 | 26.47 | 26.49 | 25.84 | 26.20 | 25.88 | -1.36% | 1,206,434 |
| Jul 11, 2025 | 26.70 | 27.07 | 26.25 | 26.56 | 26.24 | -0.41% | 2,489,645 |
| Jul 10, 2025 | 24.24 | 26.80 | 24.24 | 26.67 | 26.35 | 9.62% | 4,048,824 |
| Jul 9, 2025 | 23.70 | 24.33 | 23.56 | 24.33 | 24.03 | 1.42% | 1,537,017 |
| Jul 8, 2025 | 23.84 | 24.30 | 23.62 | 23.99 | 23.70 | 1.14% | 1,500,767 |
| Jul 7, 2025 | 22.95 | 24.02 | 22.77 | 23.72 | 23.43 | 2.55% | 2,139,072 |
| Jul 3, 2025 | 23.14 | 23.57 | 22.92 | 23.13 | 22.85 | -0.04% | 1,213,012 |
| Jul 2, 2025 | 22.18 | 23.28 | 21.87 | 23.14 | 22.86 | 6.49% | 1,684,699 |
| Jul 1, 2025 | 21.37 | 21.97 | 21.03 | 21.73 | 21.47 | 2.60% | 1,674,208 |
| Jun 30, 2025 | 21.04 | 21.66 | 20.95 | 21.18 | 20.92 | -0.05% | 1,135,824 |
| Jun 27, 2025 | 20.92 | 21.26 | 20.49 | 21.19 | 20.93 | 0.43% | 2,280,719 |
| Jun 26, 2025 | 20.82 | 21.42 | 20.65 | 21.10 | 20.84 | 1.49% | 952,943 |
| Jun 25, 2025 | 20.78 | 21.12 | 20.30 | 20.79 | 20.54 | - | 1,362,470 |
| Jun 24, 2025 | 20.69 | 21.22 | 20.46 | 20.79 | 20.54 | -0.48% | 1,463,836 |
| Jun 23, 2025 | 21.82 | 21.90 | 20.67 | 20.89 | 20.64 | -4.04% | 1,563,394 |
| Jun 20, 2025 | 21.35 | 21.82 | 21.26 | 21.77 | 21.51 | 1.97% | 2,401,605 |
| Jun 18, 2025 | 22.70 | 22.97 | 21.29 | 21.35 | 21.09 | -6.24% | 2,864,267 |
| Jun 17, 2025 | 22.45 | 23.00 | 22.01 | 22.77 | 22.49 | 2.89% | 2,713,143 |
| Jun 16, 2025 | 20.40 | 22.19 | 20.36 | 22.13 | 21.86 | 8.37% | 2,160,639 |
| Jun 13, 2025 | 20.36 | 20.77 | 20.01 | 20.42 | 20.17 | 1.04% | 1,612,536 |
| Jun 12, 2025 | 20.05 | 20.37 | 19.78 | 20.21 | 19.96 | -0.44% | 1,307,685 |
| Jun 11, 2025 | 19.91 | 20.75 | 19.58 | 20.30 | 20.05 | 3.52% | 2,008,788 |
| Jun 10, 2025 | 19.30 | 20.18 | 19.15 | 19.61 | 19.37 | 3.43% | 1,906,961 |
| Jun 9, 2025 | 19.41 | 19.81 | 18.94 | 18.96 | 18.73 | -0.84% | 1,787,013 |
| Jun 6, 2025 | 19.37 | 19.76 | 19.03 | 19.12 | 18.89 | - | 942,657 |
| Jun 5, 2025 | 18.64 | 19.32 | 18.12 | 19.12 | 18.89 | 2.69% | 1,033,113 |
| Jun 4, 2025 | 19.25 | 19.38 | 18.24 | 18.62 | 18.39 | -3.52% | 1,541,061 |