NYSE : DK
Delek US Holdings, Inc. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 71.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Delek US Holdings, Inc. (DK) closed at 73.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.35 | 73.82 | 71.25 | 73.57 | 1,246,420 | +3.47% |
| 2026-10-29 | 71.25 | 71.78 | 69.06 | 71.1 | 1,161,309 | +1.14% |
| 2026-10-28 | 71.49 | 72.76 | 68.908 | 70.3 | 2,306,816 | +0.00% |
| 2026-10-27 | 79.39 | 79.39 | 70.05 | 70.3 | 2,058,919 | -10.41% |
| 2026-10-26 | 74.86 | 79.98 | 74.21 | 78.47 | 2,100,474 | +5.46% |
| 2026-10-23 | 76.38 | 76.38 | 73.32 | 74.41 | 1,161,270 | -1.82% |
| 2026-10-22 | 79.2 | 79.38 | 75.12 | 75.79 | 1,414,665 | -3.11% |
| 2026-10-21 | 77.5 | 79.77 | 76.12 | 78.22 | 1,802,762 | +0.76% |
| 2026-10-20 | 75.01 | 77.98 | 73.73 | 77.63 | 2,006,383 | +3.40% |
| 2026-10-19 | 76.83 | 79.55 | 73.76 | 75.08 | 2,139,993 | -1.97% |
| 2026-10-16 | 77.83 | 78.35 | 75.05 | 76.59 | 1,869,182 | -0.38% |
| 2026-10-15 | 78 | 78.535 | 75.13 | 76.88 | 1,546,984 | -2.65% |
| 2026-10-14 | 81.09 | 81.58 | 77.91 | 78.97 | 1,188,280 | -2.20% |
| 2026-10-13 | 78.48 | 81.715 | 77.89 | 80.75 | 2,219,997 | +4.42% |
| 2026-10-12 | 76 | 78.1 | 75.383 | 77.33 | 1,404,653 | +3.78% |
| 2026-10-09 | 75.76 | 77.535 | 73.07 | 74.51 | 1,150,321 | -2.73% |
| 2026-10-08 | 76.79 | 77.27 | 75.13 | 76.6 | 1,797,069 | +1.51% |
| 2026-10-07 | 76.14 | 77.23 | 74.69 | 75.46 | 1,165,675 | -0.28% |
| 2026-10-06 | 74.5 | 76.48 | 73.36 | 75.67 | 1,341,902 | +0.36% |
| 2026-10-05 | 74.24 | 76.37 | 73.69 | 75.4 | 1,398,496 | +1.63% |
| 2026-10-02 | 73.27 | 75.54 | 72.02 | 74.19 | 1,720,708 | -0.20% |
| 2026-10-01 | 70.26 | 74.93 | 70.05 | 74.34 | 1,760,150 | +4.16% |
| 2026-09-30 | 69.38 | 73.4 | 68.57 | 71.37 | 1,951,198 | +3.84% |
| 2026-09-29 | 66.46 | 68.98 | 65.81 | 68.73 | 1,665,504 | +1.87% |
| 2026-09-28 | 67.41 | 68.1 | 66.05 | 67.47 | 2,395,288 | -0.55% |
| 2026-09-25 | 66.5 | 68.54 | 65.58 | 67.84 | 5,745,905 | +1.39% |
| 2026-09-24 | 68.45 | 69.31 | 66.55 | 66.91 | 5,162,060 | -7.40% |
| 2026-09-23 | 74.12 | 75.12 | 69.66 | 72.26 | 2,074,353 | -1.47% |
| 2026-09-22 | 71.96 | 76.32 | 71.57 | 73.34 | 1,799,557 | -1.38% |
| 2026-09-21 | 77.21 | 79.17 | 74.052 | 74.37 | 1,668,756 | -4.80% |
| 2026-09-18 | 81.82 | 82.27 | 77.32 | 78.12 | 10,967,312 | -4.21% |
| 2026-09-17 | 77.77 | 82 | 77.77 | 81.55 | 1,871,197 | +3.02% |
| 2026-09-16 | 76.5 | 80.15 | 76.5 | 79.16 | 1,671,079 | +1.31% |
| 2026-09-15 | 74.42 | 78.41 | 74.42 | 78.14 | 1,752,038 | +4.93% |
| 2026-09-14 | 77.76 | 79.145 | 73.38 | 74.47 | 2,116,908 | -2.14% |
| 2026-09-11 | 74.08 | 78.43 | 74.08 | 76.1 | 2,357,993 | +1.62% |
| 2026-09-10 | 77.15 | 77.797 | 74.25 | 74.89 | 2,044,233 | -0.52% |
| 2026-09-09 | 76.5 | 76.5 | 73.3 | 75.28 | 1,894,867 | -0.52% |
| 2026-09-08 | 75.53 | 77.13 | 75.04 | 75.67 | 3,157,016 | +5.30% |
| 2026-09-04 | 71.5 | 73.04 | 69.755 | 71.86 | 1,411,859 | -0.75% |
| 2026-09-03 | 72.21 | 72.48 | 69.14 | 72.4 | 1,563,624 | +1.33% |
| 2026-09-02 | 73.26 | 74.475 | 71.03 | 71.45 | 1,808,756 | -2.58% |
| 2026-09-01 | 76.98 | 77.4 | 70.12 | 73.34 | 1,796,960 | -1.35% |
| 2026-08-31 | 73.89 | 75.24 | 69.2 | 74.34 | 2,671,975 | +2.89% |
| 2026-08-28 | 70.8 | 73.385 | 70.5 | 72.25 | 1,245,828 | +2.83% |
| 2026-08-27 | 70.09 | 71.635 | 68.59 | 70.26 | 1,233,712 | -0.82% |
| 2026-08-26 | 66.58 | 71.83 | 66.084 | 70.84 | 1,700,150 | +4.81% |
| 2026-08-25 | 66.73 | 69.98 | 66.73 | 67.59 | 1,010,440 | -0.72% |
| 2026-08-24 | 70.3 | 71.23 | 66.07 | 68.08 | 1,528,726 | -4.74% |
| 2026-08-21 | 64.7 | 72 | 64.405 | 71.47 | 2,434,272 | +11.60% |
| 2026-08-20 | 67.95 | 68.13 | 63.13 | 64.04 | 1,482,139 | -3.45% |
| 2026-08-19 | 67.67 | 68 | 65.776 | 66.33 | 853,406 | -2.77% |
| 2026-08-18 | 68.21 | 68.375 | 65.67 | 68.22 | 1,413,497 | +1.50% |
| 2026-08-17 | 65.53 | 67.4 | 63.75 | 67.21 | 1,900,240 | +2.66% |
| 2026-08-14 | 68.42 | 68.474 | 65.24 | 65.47 | 1,044,816 | -4.14% |
| 2026-08-13 | 66.985 | 68.44 | 64.938 | 68.3 | 1,468,725 | +1.61% |
| 2026-08-12 | 63.695 | 67.27 | 63.695 | 67.22 | 1,107,132 | +5.13% |
| 2026-08-11 | 61 | 64.28 | 60.68 | 63.94 | 1,171,275 | +5.15% |
| 2026-08-10 | 59.4 | 61.535 | 59.4 | 60.81 | 1,249,227 | +4.02% |
| 2026-08-07 | 57.29 | 60.175 | 56.34 | 58.46 | 1,108,468 | -0.39% |
| 2026-08-06 | 61.74 | 61.79 | 58.57 | 58.69 | 1,279,677 | -1.77% |
| 2026-08-05 | 65.48 | 65.48 | 59.52 | 59.75 | 1,991,760 | -9.74% |
| 2026-08-04 | 64.31 | 67.68 | 63.19 | 66.2 | 1,439,435 | +0.29% |
| 2026-08-03 | 65.86 | 68.31 | 65.18 | 66.01 | 1,558,040 | -2.37% |
| 2026-07-31 | 68.48 | 68.78 | 66.88 | 67.87 | 1,030,335 | +0.24% |
| 2026-07-30 | 65.35 | 68.66 | 64.17 | 67.71 | 1,125,788 | +4.30% |
| 2026-07-29 | 64.38 | 65.81 | 63.98 | 64.92 | 1,152,470 | +3.38% |
| 2026-07-28 | 64.92 | 65.24 | 62.51 | 62.8 | 1,319,844 | -2.55% |
| 2026-07-27 | 60.43 | 64.51 | 60.066 | 64.44 | 1,131,313 | +1.96% |
| 2026-07-24 | 64.74 | 65.11 | 62.64 | 63.2 | 1,206,657 | -2.44% |
| 2026-07-23 | 68.1 | 68.1 | 64.53 | 64.78 | 1,146,479 | -2.10% |
| 2026-07-22 | 67.86 | 68.93 | 65.66 | 66.17 | 969,398 | -1.52% |
| 2026-07-21 | 66 | 67.31 | 65.1 | 67.19 | 1,241,174 | +3.94% |
| 2026-07-20 | 62.59 | 65.4 | 62.59 | 64.64 | 1,232,158 | +2.20% |
| 2026-07-17 | 63.22 | 64.09 | 61.892 | 63.25 | 1,482,197 | +2.70% |
| 2026-07-16 | 60.2 | 62.53 | 60.2 | 61.59 | 1,231,459 | +3.30% |
| 2026-07-15 | 60.61 | 60.794 | 57.85 | 59.62 | 1,434,343 | -2.18% |
| 2026-07-14 | 59.18 | 60.97 | 58.57 | 60.95 | 1,282,385 | +5.07% |
| 2026-07-13 | 57.03 | 58.59 | 56.685 | 58.01 | 1,017,642 | +4.50% |
| 2026-07-10 | 56.83 | 57.57 | 54.93 | 55.51 | 1,053,332 | -1.03% |
| 2026-07-09 | 55.86 | 56.47 | 55.31 | 56.09 | 997,348 | +0.07% |
| 2026-07-08 | 53.53 | 56.06 | 53.13 | 56.05 | 1,463,409 | +7.13% |
| 2026-07-07 | 53.23 | 53.49 | 51.43 | 52.32 | 830,128 | -1.23% |
| 2026-07-06 | 52.39 | 54.61 | 51.78 | 52.97 | 1,170,790 | +0.68% |
| 2026-07-02 | 53.71 | 54.165 | 51.625 | 52.61 | 1,138,263 | -1.00% |
| 2026-07-01 | 50.85 | 53.18 | 50.85 | 53.14 | 1,835,959 | +4.59% |
| 2026-06-30 | 52.02 | 53.31 | 50.58 | 50.81 | 1,277,220 | -1.49% |
| 2026-06-29 | 49.43 | 52.5 | 49.35 | 51.58 | 1,475,621 | +7.86% |
| 2026-06-26 | 46.63 | 47.87 | 46.47 | 47.82 | 2,149,006 | +1.38% |
| 2026-06-25 | 43.88 | 47.64 | 43.88 | 47.17 | 880,344 | +6.21% |
| 2026-06-24 | 42.33 | 44.44 | 41.75 | 44.41 | 886,957 | +2.30% |
| 2026-06-23 | 42.99 | 43.635 | 41.66 | 43.41 | 755,513 | +1.24% |
| 2026-06-22 | 40.89 | 43.04 | 40.89 | 42.88 | 1,413,512 | +3.40% |
| 2026-06-18 | 41.7 | 42.34 | 41.257 | 41.47 | 2,451,951 | -2.05% |
| 2026-06-17 | 44.49 | 44.49 | 42.26 | 42.34 | 1,022,272 | -3.88% |
| 2026-06-16 | 44 | 44.86 | 43.5 | 44.05 | 948,630 | -1.52% |
| 2026-06-15 | 44.35 | 45.237 | 43.246 | 44.73 | 1,225,970 | -5.27% |
| 2026-06-12 | 46.36 | 48.395 | 46.34 | 47.22 | 861,857 | +0.32% |
| 2026-06-11 | 48.96 | 49.35 | 46.93 | 47.07 | 932,177 | -1.96% |
| 2026-06-10 | 47.11 | 49.19 | 46.505 | 48.01 | 1,030,400 | +3.14% |
| 2026-06-09 | 49.01 | 49.01 | 45.543 | 46.55 | 921,111 | -3.98% |
| 2026-06-08 | 49 | 50.325 | 47.95 | 48.48 | 1,349,153 | +0.41% |
| 2026-06-05 | 47.36 | 49.21 | 46.83 | 48.28 | 1,340,028 | +1.28% |
| 2026-06-04 | 45.9 | 47.78 | 44.88 | 47.67 | 1,120,362 | +1.04% |
| 2026-06-03 | 47.19 | 48.93 | 46.4 | 47.18 | 1,184,024 | +1.68% |
| 2026-06-02 | 46.19 | 47.06 | 45.6 | 46.4 | 972,717 | +0.96% |
| 2026-06-01 | 44.98 | 46.78 | 44.53 | 45.96 | 656,580 | +3.26% |
| 2026-05-29 | 44.34 | 45.363 | 43.74 | 44.51 | 1,255,569 | +0.27% |
| 2026-05-28 | 43.825 | 45.24 | 43.185 | 44.39 | 766,799 | +3.14% |
| 2026-05-27 | 42.15 | 43.59 | 41.11 | 43.04 | 970,692 | +0.68% |
| 2026-05-26 | 42.78 | 44.42 | 42.12 | 42.75 | 843,972 | -2.13% |
| 2026-05-22 | 41.95 | 43.825 | 41.61 | 43.68 | 747,277 | +3.75% |
| 2026-05-21 | 45.24 | 45.41 | 41.83 | 42.1 | 1,096,910 | -5.58% |
| 2026-05-20 | 45.28 | 46.02 | 43.87 | 44.59 | 1,222,733 | -2.09% |
| 2026-05-19 | 45.6 | 46.29 | 44.375 | 45.54 | 1,330,312 | +0.29% |
| 2026-05-18 | 44.36 | 46.9 | 43.565 | 45.41 | 1,759,325 | +1.34% |
| 2026-05-15 | 44.12 | 45.39 | 43.63 | 44.81 | 1,146,661 | +2.56% |
| 2026-05-14 | 43.91 | 44.56 | 43.42 | 43.69 | 1,054,163 | -0.43% |
| 2026-05-13 | 47.07 | 47.07 | 43.401 | 43.88 | 1,438,237 | -4.77% |
| 2026-05-12 | 47.29 | 47.29 | 45.825 | 46.08 | 1,197,353 | -1.58% |