DK Historical Prices
Delek US Holdings, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
82.27
Period low
25.85
Period change
+84.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 71.25 | 71.78 | 69.06 | 71.10 | +1.14% | 1,161,310 |
| Oct 28, 2026 | 71.49 | 72.76 | 68.91 | 70.30 | +0.00% | 2,306,817 |
| Oct 27, 2026 | 79.39 | 79.39 | 70.05 | 70.30 | -10.41% | 2,058,920 |
| Oct 26, 2026 | 74.86 | 79.98 | 74.21 | 78.47 | +5.46% | 2,100,475 |
| Oct 23, 2026 | 76.38 | 76.38 | 73.32 | 74.41 | -1.82% | 1,161,270 |
| Oct 22, 2026 | 79.20 | 79.38 | 75.12 | 75.79 | -3.11% | 1,414,666 |
| Oct 21, 2026 | 77.50 | 79.77 | 76.12 | 78.22 | +0.76% | 1,924,563 |
| Oct 20, 2026 | 75.01 | 77.98 | 73.73 | 77.63 | +3.40% | 2,019,883 |
| Oct 19, 2026 | 76.83 | 79.55 | 73.76 | 75.08 | -1.97% | 2,139,993 |
| Oct 16, 2026 | 77.83 | 78.35 | 75.05 | 76.59 | -0.38% | 1,869,280 |
| Oct 15, 2026 | 78.00 | 78.53 | 75.13 | 76.88 | -2.65% | 1,600,765 |
| Oct 14, 2026 | 81.09 | 81.58 | 77.91 | 78.97 | -2.20% | 1,459,769 |
| Oct 13, 2026 | 78.48 | 81.72 | 77.89 | 80.75 | +4.42% | 2,385,908 |
| Oct 12, 2026 | 76.00 | 78.10 | 75.38 | 77.33 | +3.78% | 1,504,240 |
| Oct 9, 2026 | 75.76 | 77.53 | 73.07 | 74.51 | -2.73% | 1,150,389 |
| Oct 8, 2026 | 76.79 | 77.27 | 75.13 | 76.60 | +1.51% | 1,797,376 |
| Oct 7, 2026 | 76.14 | 77.23 | 74.69 | 75.46 | -0.28% | 1,254,724 |
| Oct 6, 2026 | 74.50 | 76.48 | 73.36 | 75.67 | +0.36% | 1,435,157 |
| Oct 5, 2026 | 74.24 | 76.37 | 73.69 | 75.40 | +1.63% | 1,551,755 |
| Oct 2, 2026 | 73.27 | 75.54 | 72.02 | 74.19 | -0.20% | 1,734,594 |
| Oct 1, 2026 | 70.26 | 74.93 | 70.05 | 74.34 | +4.16% | 1,788,391 |
| Sep 30, 2026 | 69.38 | 73.40 | 68.57 | 71.37 | +3.84% | 2,028,383 |
| Sep 29, 2026 | 66.46 | 68.98 | 65.81 | 68.73 | +1.87% | 1,698,475 |
| Sep 28, 2026 | 67.41 | 68.10 | 66.05 | 67.47 | -0.55% | 2,475,146 |
| Sep 25, 2026 | 66.50 | 68.54 | 65.58 | 67.84 | +1.39% | 5,792,918 |
| Sep 24, 2026 | 68.45 | 69.31 | 66.55 | 66.91 | -7.40% | 5,354,562 |
| Sep 23, 2026 | 74.12 | 75.12 | 69.66 | 72.26 | -1.47% | 2,152,833 |
| Sep 22, 2026 | 71.96 | 76.32 | 71.57 | 73.34 | -1.38% | 1,986,554 |
| Sep 21, 2026 | 77.21 | 79.17 | 74.05 | 74.37 | -4.80% | 1,728,826 |
| Sep 18, 2026 | 81.82 | 82.27 | 77.32 | 78.12 | -4.21% | 11,554,898 |
| Sep 17, 2026 | 77.77 | 82.00 | 77.77 | 81.55 | +3.02% | 1,990,508 |
| Sep 16, 2026 | 76.50 | 80.15 | 76.50 | 79.16 | +1.31% | 1,840,862 |
| Sep 15, 2026 | 74.42 | 78.41 | 74.42 | 78.14 | +4.93% | 1,768,912 |
| Sep 14, 2026 | 77.76 | 79.14 | 73.38 | 74.47 | -2.14% | 2,410,888 |
| Sep 11, 2026 | 74.08 | 78.43 | 74.08 | 76.10 | +1.62% | 3,084,785 |
| Sep 10, 2026 | 77.15 | 77.80 | 74.25 | 74.89 | -0.52% | 2,058,703 |
| Sep 9, 2026 | 76.50 | 76.50 | 73.30 | 75.28 | -0.52% | 1,903,523 |
| Sep 8, 2026 | 75.53 | 77.13 | 75.04 | 75.67 | +5.30% | 3,181,918 |
| Sep 4, 2026 | 71.50 | 73.04 | 69.75 | 71.86 | -0.75% | 1,427,959 |
| Sep 3, 2026 | 72.21 | 72.48 | 69.14 | 72.40 | +1.33% | 1,601,645 |
| Sep 2, 2026 | 73.26 | 74.47 | 71.03 | 71.45 | -3.89% | 2,074,275 |
| Aug 31, 2026 | 73.89 | 75.24 | 69.20 | 74.34 | +2.89% | 2,724,548 |
| Aug 28, 2026 | 70.80 | 73.39 | 70.50 | 72.25 | +2.83% | 1,246,573 |
| Aug 27, 2026 | 70.09 | 71.64 | 68.59 | 70.26 | -0.82% | 1,235,485 |
| Aug 26, 2026 | 66.58 | 71.83 | 66.08 | 70.84 | +4.81% | 1,718,744 |
| Aug 25, 2026 | 66.73 | 69.98 | 66.73 | 67.59 | -0.72% | 1,011,484 |
| Aug 24, 2026 | 70.30 | 71.23 | 66.07 | 68.08 | -4.74% | 1,719,240 |
| Aug 21, 2026 | 64.70 | 72.00 | 64.41 | 71.47 | +11.60% | 3,415,971 |
| Aug 20, 2026 | 67.95 | 68.13 | 63.13 | 64.04 | -3.45% | 1,539,194 |
| Aug 19, 2026 | 67.67 | 68.00 | 65.78 | 66.33 | -2.77% | 922,884 |
| Aug 18, 2026 | 68.21 | 68.38 | 65.67 | 68.22 | +1.50% | 1,478,539 |
| Aug 17, 2026 | 65.53 | 67.40 | 63.75 | 67.21 | +2.66% | 2,075,080 |
| Aug 14, 2026 | 68.42 | 68.47 | 65.24 | 65.47 | -4.14% | 1,049,142 |
| Aug 13, 2026 | 66.98 | 68.44 | 64.94 | 68.30 | +1.61% | 1,485,813 |
| Aug 12, 2026 | 63.70 | 67.27 | 63.70 | 67.22 | +5.13% | 1,429,534 |
| Aug 11, 2026 | 61.00 | 64.28 | 60.68 | 63.94 | +5.15% | 1,176,918 |
| Aug 10, 2026 | 59.40 | 61.53 | 59.40 | 60.81 | +4.02% | 1,285,547 |
| Aug 7, 2026 | 57.29 | 60.17 | 56.34 | 58.46 | -0.39% | 1,337,268 |
| Aug 6, 2026 | 61.74 | 61.79 | 58.57 | 58.69 | -1.77% | 1,279,919 |
| Aug 5, 2026 | 65.48 | 65.48 | 59.52 | 59.75 | -9.74% | 1,990,733 |
| Aug 4, 2026 | 64.31 | 67.68 | 63.19 | 66.20 | +0.29% | 1,457,822 |
| Aug 3, 2026 | 65.86 | 68.31 | 65.18 | 66.01 | -2.74% | 1,558,189 |
| Jul 31, 2026 | 68.48 | 68.78 | 66.88 | 67.87 | +0.24% | 1,030,335 |
| Jul 30, 2026 | 65.35 | 68.66 | 64.17 | 67.71 | +4.30% | 1,125,778 |
| Jul 29, 2026 | 64.38 | 65.81 | 63.98 | 64.92 | +3.38% | 1,152,471 |
| Jul 28, 2026 | 64.92 | 65.24 | 62.51 | 62.80 | -2.55% | 1,303,249 |
| Jul 27, 2026 | 60.43 | 64.51 | 60.07 | 64.44 | +1.96% | 1,131,314 |
| Jul 24, 2026 | 64.74 | 65.11 | 62.64 | 63.20 | -2.44% | 1,206,657 |
| Jul 23, 2026 | 68.10 | 68.10 | 64.53 | 64.78 | -2.10% | 1,146,449 |
| Jul 22, 2026 | 67.86 | 68.93 | 65.66 | 66.17 | -1.52% | 969,399 |
| Jul 21, 2026 | 66.00 | 67.31 | 65.10 | 67.19 | +3.94% | 1,241,175 |
| Jul 20, 2026 | 62.59 | 65.40 | 62.59 | 64.64 | +2.20% | 1,232,145 |
| Jul 17, 2026 | 63.22 | 64.09 | 61.89 | 63.25 | +2.70% | 1,482,198 |
| Jul 16, 2026 | 60.20 | 62.53 | 60.20 | 61.59 | +3.30% | 1,231,459 |
| Jul 15, 2026 | 60.61 | 60.79 | 57.85 | 59.62 | -2.18% | 1,455,761 |
| Jul 14, 2026 | 59.18 | 60.97 | 58.57 | 60.95 | +5.07% | 1,282,385 |
| Jul 13, 2026 | 57.03 | 58.59 | 56.69 | 58.01 | +4.50% | 1,017,643 |
| Jul 10, 2026 | 56.83 | 57.57 | 54.93 | 55.51 | -1.03% | 1,053,332 |
| Jul 9, 2026 | 55.86 | 56.47 | 55.31 | 56.09 | +0.07% | 997,348 |
| Jul 8, 2026 | 53.53 | 56.06 | 53.13 | 56.05 | +7.13% | 1,463,409 |
| Jul 7, 2026 | 53.23 | 53.49 | 51.43 | 52.32 | -1.23% | 830,128 |
| Jul 6, 2026 | 52.39 | 54.61 | 51.78 | 52.97 | +0.68% | 1,170,791 |
| Jul 2, 2026 | 53.71 | 54.16 | 51.63 | 52.61 | -1.00% | 1,138,264 |
| Jul 1, 2026 | 50.85 | 53.18 | 50.85 | 53.14 | +4.59% | 1,835,959 |
| Jun 30, 2026 | 52.02 | 53.31 | 50.58 | 50.81 | -1.49% | 1,277,221 |
| Jun 29, 2026 | 49.43 | 52.50 | 49.35 | 51.58 | +7.86% | 1,475,597 |
| Jun 26, 2026 | 46.63 | 47.87 | 46.47 | 47.82 | +1.38% | 2,149,007 |
| Jun 25, 2026 | 43.88 | 47.64 | 43.88 | 47.17 | +6.21% | 880,344 |
| Jun 24, 2026 | 42.33 | 44.44 | 41.75 | 44.41 | +2.30% | 886,957 |
| Jun 23, 2026 | 42.99 | 43.63 | 41.66 | 43.41 | +1.24% | 755,513 |
| Jun 22, 2026 | 40.89 | 43.04 | 40.89 | 42.88 | +3.40% | 1,413,513 |
| Jun 18, 2026 | 41.70 | 42.34 | 41.26 | 41.47 | -2.05% | 2,451,952 |
| Jun 17, 2026 | 44.49 | 44.49 | 42.26 | 42.34 | -3.88% | 1,022,272 |
| Jun 16, 2026 | 44.00 | 44.86 | 43.50 | 44.05 | -1.52% | 948,630 |
| Jun 15, 2026 | 44.35 | 45.24 | 43.25 | 44.73 | -5.27% | 1,225,971 |
| Jun 12, 2026 | 46.36 | 48.40 | 46.34 | 47.22 | +0.32% | 861,857 |
| Jun 11, 2026 | 48.96 | 49.35 | 46.93 | 47.07 | -1.96% | 932,178 |
| Jun 10, 2026 | 47.11 | 49.19 | 46.51 | 48.01 | +3.14% | 1,030,400 |
| Jun 9, 2026 | 49.01 | 49.01 | 45.54 | 46.55 | -3.98% | 921,112 |
| Jun 8, 2026 | 49.00 | 50.33 | 47.95 | 48.48 | +0.41% | 1,349,154 |
| Jun 5, 2026 | 47.36 | 49.21 | 46.83 | 48.28 | +1.28% | 1,340,029 |
| Jun 4, 2026 | 45.90 | 47.78 | 44.88 | 47.67 | +1.04% | 1,120,363 |
| Jun 3, 2026 | 47.19 | 48.93 | 46.40 | 47.18 | +1.68% | 1,184,025 |
| Jun 2, 2026 | 46.19 | 47.06 | 45.60 | 46.40 | +0.96% | 972,717 |
| Jun 1, 2026 | 44.98 | 46.78 | 44.53 | 45.96 | +3.26% | 656,580 |
| May 29, 2026 | 44.34 | 45.36 | 43.74 | 44.51 | +0.27% | 1,255,569 |
| May 28, 2026 | 43.83 | 45.24 | 43.19 | 44.39 | +3.14% | 766,800 |
| May 27, 2026 | 42.15 | 43.59 | 41.11 | 43.04 | +0.68% | 970,685 |
| May 26, 2026 | 42.78 | 44.42 | 42.12 | 42.75 | -2.13% | 843,972 |
| May 22, 2026 | 41.95 | 43.83 | 41.61 | 43.68 | +3.75% | 747,278 |
| May 21, 2026 | 45.24 | 45.41 | 41.83 | 42.10 | -5.58% | 1,096,911 |
| May 20, 2026 | 45.28 | 46.02 | 43.87 | 44.59 | -2.09% | 1,222,733 |
| May 19, 2026 | 45.60 | 46.29 | 44.38 | 45.54 | +0.29% | 1,330,312 |
| May 18, 2026 | 44.36 | 46.90 | 43.56 | 45.41 | +1.34% | 1,759,325 |
| May 15, 2026 | 44.12 | 45.39 | 43.63 | 44.81 | +2.56% | 1,146,662 |
| May 14, 2026 | 43.91 | 44.56 | 43.42 | 43.69 | -0.43% | 1,054,163 |
| May 13, 2026 | 47.07 | 47.07 | 43.40 | 43.88 | -4.77% | 1,438,238 |
| May 12, 2026 | 47.29 | 47.29 | 45.83 | 46.08 | -1.58% | 1,197,353 |
| May 11, 2026 | 46.50 | 47.24 | 46.07 | 46.82 | +1.69% | 1,538,436 |
| May 8, 2026 | 44.29 | 46.78 | 43.63 | 46.04 | +3.00% | 1,236,084 |
| May 7, 2026 | 43.74 | 44.97 | 43.00 | 44.70 | -0.67% | 1,557,669 |
| May 6, 2026 | 45.92 | 47.00 | 44.74 | 45.00 | -8.24% | 1,436,573 |
| May 5, 2026 | 47.61 | 49.50 | 47.50 | 49.04 | +2.08% | 1,395,166 |
| May 4, 2026 | 47.26 | 48.06 | 46.25 | 48.04 | +2.80% | 1,187,879 |
| May 1, 2026 | 45.95 | 47.21 | 45.17 | 46.73 | +0.30% | 1,204,577 |
| Apr 30, 2026 | 45.36 | 46.93 | 44.50 | 46.59 | -0.17% | 1,286,778 |
| Apr 29, 2026 | 43.53 | 47.27 | 43.19 | 46.67 | +13.72% | 2,769,438 |
| Apr 28, 2026 | 41.05 | 41.51 | 40.32 | 41.04 | +1.46% | 1,355,234 |
| Apr 27, 2026 | 40.07 | 41.56 | 40.07 | 40.45 | +1.99% | 1,372,735 |
| Apr 24, 2026 | 39.79 | 40.93 | 39.62 | 39.66 | -0.40% | 1,248,445 |
| Apr 23, 2026 | 39.44 | 40.28 | 38.99 | 39.82 | +0.99% | 852,263 |
| Apr 22, 2026 | 39.81 | 40.11 | 38.77 | 39.43 | +1.02% | 1,288,098 |
| Apr 21, 2026 | 38.22 | 39.37 | 37.87 | 39.03 | +2.71% | 1,501,010 |
| Apr 20, 2026 | 37.46 | 38.45 | 37.25 | 38.00 | +2.07% | 1,773,857 |
| Apr 17, 2026 | 39.96 | 39.96 | 37.02 | 37.23 | -12.30% | 1,879,238 |
| Apr 16, 2026 | 40.99 | 43.00 | 40.62 | 42.45 | +3.74% | 1,056,237 |
| Apr 15, 2026 | 39.22 | 40.98 | 38.74 | 40.92 | +3.99% | 996,758 |
| Apr 14, 2026 | 40.91 | 41.18 | 38.91 | 39.35 | -4.23% | 1,108,145 |
| Apr 13, 2026 | 41.36 | 42.99 | 40.75 | 41.09 | -1.56% | 1,266,901 |
| Apr 10, 2026 | 42.04 | 42.05 | 40.26 | 41.74 | +1.53% | 1,102,782 |
| Apr 9, 2026 | 43.26 | 43.59 | 40.70 | 41.11 | -3.81% | 1,036,283 |
| Apr 8, 2026 | 41.92 | 43.37 | 41.03 | 42.74 | -4.28% | 1,147,330 |
| Apr 7, 2026 | 45.47 | 46.27 | 44.39 | 44.65 | -1.41% | 751,052 |
| Apr 6, 2026 | 44.10 | 45.30 | 43.65 | 45.29 | +0.60% | 1,295,859 |
| Apr 2, 2026 | 45.84 | 46.47 | 43.90 | 45.02 | +1.42% | 1,003,654 |
| Apr 1, 2026 | 43.98 | 45.20 | 42.50 | 44.39 | -1.51% | 1,223,324 |
| Mar 31, 2026 | 45.91 | 47.10 | 44.05 | 45.07 | -1.44% | 1,309,867 |
| Mar 30, 2026 | 47.44 | 47.66 | 45.09 | 45.73 | -3.58% | 1,219,878 |
| Mar 27, 2026 | 46.66 | 48.32 | 45.74 | 47.43 | +2.20% | 1,476,995 |
| Mar 26, 2026 | 43.72 | 46.54 | 43.72 | 46.41 | +4.55% | 1,445,330 |
| Mar 25, 2026 | 45.38 | 46.01 | 44.20 | 44.39 | -3.31% | 1,113,117 |
| Mar 24, 2026 | 43.91 | 46.90 | 43.27 | 45.91 | +8.30% | 2,808,637 |
| Mar 23, 2026 | 42.55 | 44.46 | 42.09 | 42.39 | -4.18% | 1,687,867 |
| Mar 20, 2026 | 44.46 | 45.37 | 43.26 | 44.24 | -0.81% | 2,083,398 |
| Mar 19, 2026 | 46.00 | 46.80 | 44.23 | 44.60 | -1.78% | 2,155,984 |
| Mar 18, 2026 | 43.31 | 45.59 | 42.68 | 45.41 | +7.25% | 2,007,848 |
| Mar 17, 2026 | 42.52 | 43.23 | 41.44 | 42.34 | +2.94% | 1,237,300 |
| Mar 16, 2026 | 41.75 | 42.38 | 40.50 | 41.13 | -1.41% | 1,261,230 |
| Mar 13, 2026 | 41.66 | 42.31 | 41.11 | 41.72 | -0.57% | 889,671 |
| Mar 12, 2026 | 42.24 | 43.05 | 41.59 | 41.96 | +0.19% | 1,196,611 |
| Mar 11, 2026 | 41.37 | 42.56 | 40.88 | 41.88 | +3.05% | 1,173,805 |
| Mar 10, 2026 | 40.66 | 42.05 | 39.62 | 40.64 | +1.27% | 1,527,810 |
| Mar 9, 2026 | 42.00 | 42.58 | 39.80 | 40.13 | -5.11% | 2,553,594 |
| Mar 6, 2026 | 44.54 | 45.15 | 42.14 | 42.29 | -5.58% | 1,747,683 |
| Mar 5, 2026 | 44.00 | 45.74 | 43.95 | 44.79 | +3.73% | 2,755,012 |
| Mar 4, 2026 | 40.10 | 43.57 | 40.10 | 43.18 | +5.50% | 2,104,802 |
| Mar 3, 2026 | 41.41 | 42.36 | 39.42 | 40.93 | -0.99% | 2,298,887 |
| Mar 2, 2026 | 38.77 | 41.64 | 38.11 | 41.34 | +8.48% | 2,659,713 |
| Feb 27, 2026 | 36.40 | 38.80 | 34.85 | 38.11 | +4.76% | 2,905,759 |
| Feb 26, 2026 | 34.00 | 36.38 | 34.00 | 36.38 | +8.50% | 1,767,466 |
| Feb 25, 2026 | 34.23 | 34.99 | 32.91 | 33.53 | -1.38% | 825,370 |
| Feb 24, 2026 | 32.90 | 34.09 | 32.90 | 34.00 | +2.26% | 878,450 |
| Feb 23, 2026 | 34.98 | 35.15 | 32.50 | 33.25 | -3.26% | 983,440 |
| Feb 20, 2026 | 34.00 | 34.64 | 33.48 | 34.37 | +0.44% | 933,033 |
| Feb 19, 2026 | 34.58 | 34.66 | 32.92 | 34.22 | -1.13% | 1,004,404 |
| Feb 18, 2026 | 35.66 | 35.91 | 34.08 | 34.61 | -1.14% | 2,210,496 |
| Feb 17, 2026 | 34.93 | 35.49 | 33.76 | 35.01 | +1.60% | 2,194,574 |
| Feb 13, 2026 | 32.75 | 35.06 | 32.75 | 34.46 | +4.36% | 906,488 |
| Feb 12, 2026 | 34.22 | 34.95 | 32.28 | 33.02 | -4.35% | 1,405,533 |
| Feb 11, 2026 | 34.50 | 34.91 | 33.33 | 34.52 | +2.83% | 1,069,655 |
| Feb 10, 2026 | 34.91 | 34.93 | 33.16 | 33.57 | -4.11% | 1,089,697 |
| Feb 9, 2026 | 35.09 | 35.79 | 34.89 | 35.01 | -1.46% | 1,929,375 |
| Feb 6, 2026 | 34.09 | 36.21 | 33.74 | 35.53 | +4.68% | 1,843,726 |
| Feb 5, 2026 | 32.17 | 34.35 | 32.17 | 33.94 | +3.76% | 2,809,414 |
| Feb 4, 2026 | 31.12 | 33.11 | 30.82 | 32.71 | +6.03% | 2,112,208 |
| Feb 3, 2026 | 28.81 | 30.86 | 27.86 | 30.85 | +6.67% | 1,466,138 |
| Feb 2, 2026 | 28.44 | 29.52 | 28.03 | 28.92 | -2.00% | 1,325,482 |
| Jan 30, 2026 | 28.64 | 29.52 | 28.41 | 29.51 | +1.97% | 1,490,972 |
| Jan 29, 2026 | 29.47 | 30.36 | 28.82 | 28.94 | +0.94% | 1,167,066 |
| Jan 28, 2026 | 28.62 | 28.71 | 27.88 | 28.67 | +1.63% | 1,170,055 |
| Jan 27, 2026 | 27.97 | 28.35 | 27.50 | 28.21 | +1.88% | 661,407 |
| Jan 26, 2026 | 28.68 | 28.68 | 27.30 | 27.69 | -1.88% | 938,735 |
| Jan 23, 2026 | 28.18 | 29.59 | 28.08 | 28.22 | +0.79% | 1,135,290 |
| Jan 22, 2026 | 28.21 | 29.28 | 27.91 | 28.00 | -0.74% | 1,319,616 |
| Jan 21, 2026 | 27.32 | 28.72 | 27.03 | 28.21 | +5.73% | 1,843,943 |
| Jan 20, 2026 | 27.51 | 27.95 | 25.85 | 26.68 | -3.58% | 2,967,526 |
| Jan 16, 2026 | 28.81 | 29.04 | 27.53 | 27.67 | -4.62% | 1,650,547 |
| Jan 15, 2026 | 29.17 | 30.03 | 28.97 | 29.01 | -3.78% | 2,231,156 |
| Jan 14, 2026 | 29.61 | 31.00 | 29.00 | 30.15 | +1.86% | 1,875,157 |
| Jan 13, 2026 | 29.50 | 30.02 | 29.02 | 29.60 | +0.30% | 2,677,959 |
| Jan 12, 2026 | 30.26 | 30.55 | 29.25 | 29.51 | -3.59% | 1,200,900 |
| Jan 9, 2026 | 30.61 | 30.72 | 29.48 | 30.61 | +0.39% | 1,585,011 |
| Jan 8, 2026 | 29.53 | 30.91 | 28.59 | 30.49 | +4.27% | 1,520,280 |
| Jan 7, 2026 | 29.87 | 30.76 | 28.83 | 29.24 | -0.44% | 1,242,310 |
| Jan 6, 2026 | 30.49 | 30.77 | 29.25 | 29.37 | -3.26% | 1,154,633 |
| Jan 5, 2026 | 31.06 | 31.47 | 29.59 | 30.36 | +1.95% | 1,504,500 |
| Jan 2, 2026 | 29.65 | 30.27 | 29.40 | 29.78 | +0.40% | 692,876 |
| Dec 31, 2025 | 29.95 | 29.95 | 29.35 | 29.66 | -0.87% | 947,609 |
| Dec 30, 2025 | 30.13 | 30.41 | 29.78 | 29.92 | -0.23% | 594,161 |
| Dec 29, 2025 | 29.73 | 30.45 | 29.50 | 29.99 | +1.25% | 893,764 |
| Dec 26, 2025 | 29.51 | 30.12 | 29.32 | 29.62 | -0.30% | 758,559 |
| Dec 24, 2025 | 29.55 | 30.20 | 29.23 | 29.71 | -0.30% | 395,529 |
| Dec 23, 2025 | 30.13 | 30.25 | 29.28 | 29.80 | -0.90% | 901,228 |
| Dec 22, 2025 | 30.88 | 31.35 | 29.83 | 30.07 | -2.02% | 825,454 |
| Dec 19, 2025 | 30.95 | 31.63 | 30.54 | 30.69 | -0.10% | 2,524,472 |
| Dec 18, 2025 | 31.57 | 31.82 | 30.54 | 30.72 | -2.57% | 863,369 |
| Dec 17, 2025 | 31.69 | 32.15 | 30.65 | 31.53 | -0.94% | 1,440,686 |
| Dec 16, 2025 | 32.96 | 33.80 | 31.02 | 31.83 | -6.33% | 3,110,257 |
| Dec 15, 2025 | 34.00 | 34.16 | 33.37 | 33.98 | -0.70% | 1,254,062 |
| Dec 12, 2025 | 34.83 | 34.83 | 33.55 | 34.22 | +0.06% | 2,311,928 |
| Dec 11, 2025 | 33.91 | 34.75 | 33.30 | 34.20 | -1.07% | 2,019,863 |
| Dec 10, 2025 | 35.71 | 36.15 | 34.14 | 34.57 | -3.81% | 1,818,522 |
| Dec 9, 2025 | 35.67 | 36.49 | 35.50 | 35.94 | +0.87% | 745,751 |
| Dec 8, 2025 | 36.35 | 36.90 | 35.21 | 35.63 | -2.14% | 1,093,214 |
| Dec 5, 2025 | 37.72 | 37.95 | 36.34 | 36.41 | -3.29% | 1,029,685 |
| Dec 4, 2025 | 37.99 | 38.49 | 36.81 | 37.65 | -1.26% | 670,942 |
| Dec 3, 2025 | 39.00 | 39.25 | 37.27 | 38.13 | -1.60% | 933,034 |
| Dec 2, 2025 | 39.87 | 39.92 | 37.60 | 38.75 | -2.59% | 1,000,677 |
| Dec 1, 2025 | 38.55 | 40.55 | 38.55 | 39.78 | +2.87% | 894,986 |
| Nov 28, 2025 | 39.19 | 39.56 | 38.61 | 38.67 | -0.57% | 551,452 |
| Nov 26, 2025 | 38.47 | 39.31 | 38.21 | 38.89 | +1.70% | 825,704 |
| Nov 25, 2025 | 37.76 | 38.62 | 36.69 | 38.24 | +0.50% | 1,539,095 |
| Nov 24, 2025 | 38.13 | 38.48 | 36.97 | 38.05 | -0.44% | 1,428,672 |
| Nov 21, 2025 | 37.54 | 38.82 | 36.76 | 38.22 | +1.87% | 1,262,749 |
| Nov 20, 2025 | 40.21 | 41.13 | 37.52 | 37.52 | -7.04% | 1,357,275 |
| Nov 19, 2025 | 40.34 | 40.80 | 38.79 | 40.36 | -3.03% | 1,135,035 |
| Nov 18, 2025 | 40.19 | 41.74 | 39.49 | 41.62 | +4.15% | 1,239,189 |
| Nov 17, 2025 | 40.50 | 42.04 | 39.65 | 39.96 | -1.77% | 1,861,927 |
| Nov 14, 2025 | 38.75 | 41.49 | 37.79 | 40.68 | +3.35% | 1,338,524 |
| Nov 13, 2025 | 40.43 | 41.41 | 39.13 | 39.36 | -3.65% | 1,972,021 |
| Nov 12, 2025 | 41.40 | 41.85 | 40.21 | 40.85 | -2.04% | 1,922,867 |
| Nov 11, 2025 | 41.41 | 42.00 | 40.47 | 41.70 | +0.48% | 1,774,853 |
| Nov 10, 2025 | 41.58 | 42.89 | 40.04 | 41.50 | +0.17% | 2,701,760 |
| Nov 7, 2025 | 40.00 | 43.50 | 38.00 | 41.43 | +5.66% | 3,974,647 |
| Nov 6, 2025 | 38.93 | 41.17 | 38.92 | 39.21 | +1.34% | 2,324,727 |
| Nov 5, 2025 | 38.91 | 39.67 | 38.23 | 38.69 | +0.47% | 1,650,369 |
| Nov 4, 2025 | 37.21 | 38.92 | 35.30 | 38.51 | -0.98% | 1,321,735 |
| Nov 3, 2025 | 37.69 | 39.06 | 36.62 | 38.89 | +2.99% | 1,169,886 |
| Oct 31, 2025 | 38.29 | 38.55 | 37.31 | 37.76 | -1.87% | 1,367,120 |
| Oct 30, 2025 | 38.00 | 39.64 | 37.41 | 38.48 | +0.71% | 1,512,464 |
Daily open, high, low, close and volume for Delek US Holdings, Inc. (DK). Showing 250 trading days. Unadjusted prices.