Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
41.04
+0.59 (1.46%)
At close: Apr 28, 2026, 4:00 PM EDT
41.76
+0.72 (1.75%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.05 | 41.51 | 40.32 | 41.04 | 41.04 | 1.46% | 1,346,603 |
| Apr 27, 2026 | 40.07 | 41.56 | 40.07 | 40.45 | 40.45 | 1.99% | 1,365,579 |
| Apr 24, 2026 | 39.79 | 40.93 | 39.62 | 39.66 | 39.66 | -0.40% | 1,180,362 |
| Apr 23, 2026 | 39.44 | 40.28 | 39.00 | 39.82 | 39.82 | 0.99% | 848,604 |
| Apr 22, 2026 | 39.81 | 40.11 | 38.77 | 39.43 | 39.43 | 1.02% | 1,132,095 |
| Apr 21, 2026 | 38.22 | 39.37 | 37.87 | 39.03 | 39.03 | 2.71% | 1,293,564 |
| Apr 20, 2026 | 37.46 | 38.46 | 37.25 | 38.00 | 38.00 | 2.07% | 1,773,432 |
| Apr 17, 2026 | 39.96 | 39.96 | 37.02 | 37.23 | 37.23 | -12.30% | 1,878,686 |
| Apr 16, 2026 | 40.99 | 43.00 | 40.62 | 42.45 | 42.45 | 3.74% | 1,010,149 |
| Apr 15, 2026 | 39.22 | 40.98 | 38.74 | 40.92 | 40.92 | 3.99% | 976,292 |
| Apr 14, 2026 | 40.91 | 41.18 | 38.91 | 39.35 | 39.35 | -4.23% | 1,093,762 |
| Apr 13, 2026 | 41.36 | 42.99 | 40.75 | 41.09 | 41.09 | -1.56% | 1,266,897 |
| Apr 10, 2026 | 42.04 | 42.05 | 40.26 | 41.74 | 41.74 | 1.53% | 1,035,629 |
| Apr 9, 2026 | 43.26 | 43.59 | 40.70 | 41.11 | 41.11 | -3.81% | 1,035,532 |
| Apr 8, 2026 | 41.92 | 43.37 | 41.03 | 42.74 | 42.74 | -4.28% | 1,123,499 |
| Apr 7, 2026 | 45.47 | 46.27 | 44.39 | 44.65 | 44.65 | -1.41% | 718,168 |
| Apr 6, 2026 | 44.10 | 45.30 | 43.65 | 45.29 | 45.29 | 0.60% | 1,285,801 |
| Apr 2, 2026 | 45.84 | 46.47 | 43.90 | 45.02 | 45.02 | 1.42% | 992,752 |
| Apr 1, 2026 | 43.98 | 45.20 | 42.50 | 44.39 | 44.39 | -1.51% | 1,152,526 |
| Mar 31, 2026 | 45.91 | 47.10 | 44.05 | 45.07 | 45.07 | -1.44% | 1,298,095 |
| Mar 30, 2026 | 47.44 | 47.67 | 45.09 | 45.73 | 45.73 | -3.58% | 1,128,599 |
| Mar 27, 2026 | 46.67 | 48.32 | 45.74 | 47.43 | 47.43 | 2.20% | 1,335,009 |
| Mar 26, 2026 | 43.72 | 46.54 | 43.72 | 46.41 | 46.41 | 4.55% | 1,280,883 |
| Mar 25, 2026 | 45.38 | 46.01 | 44.20 | 44.39 | 44.39 | -3.31% | 869,220 |
| Mar 24, 2026 | 43.91 | 46.90 | 43.27 | 45.91 | 45.91 | 8.30% | 2,421,344 |
| Mar 23, 2026 | 42.55 | 44.46 | 42.09 | 42.39 | 42.39 | -4.18% | 1,515,346 |
| Mar 20, 2026 | 44.46 | 45.37 | 43.26 | 44.24 | 44.24 | -0.81% | 1,928,875 |
| Mar 19, 2026 | 46.00 | 46.81 | 44.23 | 44.60 | 44.60 | -1.78% | 2,009,725 |
| Mar 18, 2026 | 43.31 | 45.59 | 42.68 | 45.41 | 45.41 | 7.25% | 1,908,037 |
| Mar 17, 2026 | 42.52 | 43.23 | 41.45 | 42.34 | 42.34 | 2.94% | 1,237,269 |
| Mar 16, 2026 | 41.75 | 42.38 | 40.50 | 41.13 | 41.13 | -1.41% | 1,229,991 |
| Mar 13, 2026 | 41.66 | 42.31 | 41.11 | 41.72 | 41.72 | -0.57% | 889,670 |
| Mar 12, 2026 | 42.24 | 43.05 | 41.59 | 41.96 | 41.96 | 0.19% | 1,179,226 |
| Mar 11, 2026 | 41.37 | 42.56 | 40.88 | 41.88 | 41.88 | 3.05% | 1,109,479 |
| Mar 10, 2026 | 40.66 | 42.05 | 39.62 | 40.64 | 40.64 | 1.27% | 1,527,809 |
| Mar 9, 2026 | 42.00 | 42.58 | 39.80 | 40.13 | 40.13 | -5.11% | 2,549,190 |
| Mar 6, 2026 | 44.54 | 45.15 | 42.14 | 42.29 | 42.29 | -5.58% | 1,620,922 |
| Mar 5, 2026 | 44.00 | 45.74 | 43.95 | 44.79 | 44.79 | 3.73% | 2,552,083 |
| Mar 4, 2026 | 40.10 | 43.57 | 40.10 | 43.18 | 43.18 | 5.50% | 1,995,929 |
| Mar 3, 2026 | 41.41 | 42.36 | 39.42 | 40.93 | 40.93 | -0.99% | 2,281,142 |
| Mar 2, 2026 | 38.77 | 41.64 | 38.11 | 41.34 | 41.34 | 8.48% | 2,509,611 |
| Feb 27, 2026 | 36.40 | 38.80 | 34.85 | 38.11 | 37.86 | 4.76% | 2,905,758 |
| Feb 26, 2026 | 34.00 | 36.38 | 34.00 | 36.38 | 36.14 | 8.50% | 1,767,465 |
| Feb 25, 2026 | 34.23 | 34.99 | 32.91 | 33.53 | 33.31 | -1.38% | 825,370 |
| Feb 24, 2026 | 32.90 | 34.09 | 32.90 | 34.00 | 33.77 | 2.26% | 878,449 |
| Feb 23, 2026 | 34.98 | 35.15 | 32.50 | 33.25 | 33.03 | -3.26% | 983,439 |
| Feb 20, 2026 | 34.00 | 34.64 | 33.48 | 34.37 | 34.14 | 0.44% | 933,033 |
| Feb 19, 2026 | 34.58 | 34.66 | 32.92 | 34.22 | 33.99 | -1.13% | 1,004,404 |
| Feb 18, 2026 | 35.66 | 35.91 | 34.08 | 34.61 | 34.38 | -1.14% | 2,210,496 |
| Feb 17, 2026 | 34.93 | 35.49 | 33.76 | 35.01 | 34.78 | 1.60% | 2,194,574 |
| Feb 13, 2026 | 32.75 | 35.06 | 32.75 | 34.46 | 34.23 | 4.36% | 906,488 |
| Feb 12, 2026 | 34.22 | 34.95 | 32.29 | 33.02 | 32.80 | -4.35% | 1,405,533 |
| Feb 11, 2026 | 34.50 | 34.91 | 33.33 | 34.52 | 34.29 | 2.83% | 1,069,655 |
| Feb 10, 2026 | 34.91 | 34.93 | 33.17 | 33.57 | 33.35 | -4.11% | 1,089,697 |
| Feb 9, 2026 | 35.09 | 35.79 | 34.89 | 35.01 | 34.78 | -1.46% | 1,929,375 |
| Feb 6, 2026 | 34.09 | 36.21 | 33.74 | 35.53 | 35.29 | 4.68% | 1,843,726 |
| Feb 5, 2026 | 32.17 | 34.35 | 32.17 | 33.94 | 33.71 | 3.76% | 2,809,414 |
| Feb 4, 2026 | 31.12 | 33.11 | 30.82 | 32.71 | 32.49 | 6.03% | 2,112,208 |
| Feb 3, 2026 | 28.81 | 30.86 | 27.86 | 30.85 | 30.64 | 6.67% | 1,466,138 |
| Feb 2, 2026 | 28.44 | 29.52 | 28.03 | 28.92 | 28.73 | -2.00% | 1,325,482 |
| Jan 30, 2026 | 28.64 | 29.52 | 28.41 | 29.51 | 29.31 | 1.97% | 1,490,972 |
| Jan 29, 2026 | 29.47 | 30.36 | 28.83 | 28.94 | 28.75 | 0.94% | 1,167,066 |
| Jan 28, 2026 | 28.62 | 28.71 | 27.88 | 28.67 | 28.48 | 1.63% | 1,170,055 |
| Jan 27, 2026 | 27.97 | 28.35 | 27.50 | 28.21 | 28.02 | 1.88% | 661,407 |
| Jan 26, 2026 | 28.68 | 28.68 | 27.30 | 27.69 | 27.50 | -1.88% | 938,735 |
| Jan 23, 2026 | 28.18 | 29.59 | 28.08 | 28.22 | 28.03 | 0.79% | 1,135,290 |
| Jan 22, 2026 | 28.21 | 29.28 | 27.91 | 28.00 | 27.81 | -0.74% | 1,319,616 |
| Jan 21, 2026 | 27.32 | 28.72 | 27.03 | 28.21 | 28.02 | 5.73% | 1,843,943 |
| Jan 20, 2026 | 27.51 | 27.95 | 25.85 | 26.68 | 26.50 | -3.58% | 2,967,526 |
| Jan 16, 2026 | 28.81 | 29.04 | 27.53 | 27.67 | 27.48 | -4.62% | 1,650,547 |
| Jan 15, 2026 | 29.17 | 30.03 | 28.97 | 29.01 | 28.82 | -3.78% | 2,231,156 |
| Jan 14, 2026 | 29.61 | 31.00 | 29.00 | 30.15 | 29.95 | 1.86% | 1,875,157 |
| Jan 13, 2026 | 29.50 | 30.03 | 29.02 | 29.60 | 29.40 | 0.30% | 2,677,959 |
| Jan 12, 2026 | 30.26 | 30.55 | 29.25 | 29.51 | 29.31 | -3.59% | 1,200,900 |
| Jan 9, 2026 | 30.61 | 30.72 | 29.48 | 30.61 | 30.41 | 0.39% | 1,585,011 |
| Jan 8, 2026 | 29.53 | 30.91 | 28.59 | 30.49 | 30.29 | 4.27% | 1,520,280 |
| Jan 7, 2026 | 29.87 | 30.76 | 28.83 | 29.24 | 29.04 | -0.44% | 1,242,310 |
| Jan 6, 2026 | 30.49 | 30.77 | 29.25 | 29.37 | 29.17 | -3.26% | 1,154,633 |
| Jan 5, 2026 | 31.06 | 31.47 | 29.59 | 30.36 | 30.16 | 1.95% | 1,504,500 |
| Jan 2, 2026 | 29.65 | 30.28 | 29.40 | 29.78 | 29.58 | 0.40% | 692,876 |
| Dec 31, 2025 | 29.95 | 29.95 | 29.35 | 29.66 | 29.46 | -0.87% | 947,609 |
| Dec 30, 2025 | 30.13 | 30.41 | 29.78 | 29.92 | 29.72 | -0.23% | 594,161 |
| Dec 29, 2025 | 29.73 | 30.45 | 29.50 | 29.99 | 29.79 | 1.25% | 893,764 |
| Dec 26, 2025 | 29.51 | 30.12 | 29.32 | 29.62 | 29.42 | -0.30% | 758,559 |
| Dec 24, 2025 | 29.55 | 30.20 | 29.23 | 29.71 | 29.51 | -0.30% | 395,529 |
| Dec 23, 2025 | 30.13 | 30.25 | 29.28 | 29.80 | 29.60 | -0.90% | 901,228 |
| Dec 22, 2025 | 30.88 | 31.35 | 29.83 | 30.07 | 29.87 | -2.02% | 825,454 |
| Dec 19, 2025 | 30.95 | 31.63 | 30.54 | 30.69 | 30.48 | -0.10% | 2,524,472 |
| Dec 18, 2025 | 31.57 | 31.82 | 30.54 | 30.72 | 30.51 | -2.57% | 863,369 |
| Dec 17, 2025 | 31.69 | 32.15 | 30.65 | 31.53 | 31.32 | -0.94% | 1,440,686 |
| Dec 16, 2025 | 32.96 | 33.80 | 31.02 | 31.83 | 31.62 | -6.33% | 3,110,257 |
| Dec 15, 2025 | 34.00 | 34.16 | 33.37 | 33.98 | 33.75 | -0.70% | 1,254,062 |
| Dec 12, 2025 | 34.83 | 34.83 | 33.55 | 34.22 | 33.99 | 0.06% | 2,311,928 |
| Dec 11, 2025 | 33.91 | 34.75 | 33.30 | 34.20 | 33.97 | -1.07% | 2,019,863 |
| Dec 10, 2025 | 35.71 | 36.15 | 34.14 | 34.57 | 34.34 | -3.81% | 1,818,522 |
| Dec 9, 2025 | 35.67 | 36.49 | 35.50 | 35.94 | 35.70 | 0.87% | 745,751 |
| Dec 8, 2025 | 36.35 | 36.90 | 35.21 | 35.63 | 35.39 | -2.14% | 1,093,214 |
| Dec 5, 2025 | 37.72 | 37.95 | 36.34 | 36.41 | 36.17 | -3.29% | 1,029,685 |
| Dec 4, 2025 | 37.99 | 38.50 | 36.81 | 37.65 | 37.40 | -1.26% | 670,942 |
| Dec 3, 2025 | 39.00 | 39.25 | 37.27 | 38.13 | 37.87 | -1.60% | 933,034 |