Delek US Holdings Inc DK
NYSE · United States · Energy Minerals
$71.87+0.50 (+0.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.37 | +3.84% | $69.38 | $73.40 | $68.57 | 2.03M |
| 2026-09-29 | $68.73 | +1.87% | $66.46 | $68.98 | $65.81 | 1.70M |
| 2026-09-28 | $67.47 | -0.55% | $67.41 | $68.10 | $66.05 | 2.48M |
| 2026-09-25 | $67.84 | +1.39% | $66.50 | $68.54 | $65.58 | 5.79M |
| 2026-09-24 | $66.91 | -7.40% | $68.45 | $69.31 | $66.55 | 5.35M |
| 2026-09-23 | $72.26 | -1.47% | $74.12 | $75.12 | $69.66 | 2.15M |
| 2026-09-22 | $73.34 | -1.38% | $71.96 | $76.32 | $71.57 | 1.99M |
| 2026-09-21 | $74.37 | -4.80% | $77.21 | $79.17 | $74.05 | 1.72M |
| 2026-09-18 | $78.12 | -4.21% | $81.82 | $82.27 | $77.32 | 11.55M |
| 2026-09-17 | $81.55 | +3.02% | $77.77 | $82.00 | $77.77 | 1.99M |
| 2026-09-16 | $79.16 | +1.31% | $76.50 | $80.15 | $76.50 | 1.84M |
| 2026-09-15 | $78.14 | +4.93% | $74.42 | $78.41 | $74.42 | 1.76M |
| 2026-09-14 | $74.47 | -2.14% | $77.76 | $79.15 | $73.38 | 2.38M |
| 2026-09-11 | $76.10 | +1.62% | $74.08 | $78.43 | $74.08 | 2.73M |
| 2026-09-10 | $74.89 | -0.52% | $77.15 | $77.80 | $74.25 | 2.06M |
| 2026-09-09 | $75.28 | -0.52% | $76.50 | $76.50 | $73.30 | 1.91M |
| 2026-09-08 | $75.67 | +5.30% | $75.53 | $77.13 | $75.04 | 3.18M |
| 2026-09-04 | $71.86 | -0.75% | $71.50 | $73.04 | $69.76 | 1.42M |
| 2026-09-03 | $72.40 | +1.33% | $72.21 | $72.48 | $69.14 | 1.60M |
| 2026-09-02 | $71.45 | -2.58% | $73.26 | $74.48 | $71.03 | 2.07M |
| 2026-09-01 | $73.34 | -1.35% | $76.98 | $77.40 | $70.12 | 2.00M |
| 2026-08-31 | $74.34 | +2.89% | $73.89 | $75.24 | $69.20 | 2.72M |
| 2026-08-28 | $72.25 | +2.83% | $70.80 | $73.39 | $70.50 | 1.25M |
| 2026-08-27 | $70.26 | -0.82% | $70.09 | $71.64 | $68.59 | 1.24M |
| 2026-08-26 | $70.84 | +4.81% | $66.58 | $71.83 | $66.08 | 1.72M |
| 2026-08-25 | $67.59 | -0.72% | $66.73 | $69.98 | $66.73 | 1.01M |
| 2026-08-24 | $68.08 | -4.74% | $70.30 | $71.23 | $66.07 | 1.72M |
| 2026-08-21 | $71.47 | +11.60% | $64.70 | $72.00 | $64.41 | 3.42M |
| 2026-08-20 | $64.04 | -3.45% | $67.95 | $68.13 | $63.13 | 1.54M |
| 2026-08-19 | $66.33 | -2.77% | $67.67 | $68.00 | $65.78 | 925.00K |
| 2026-08-18 | $68.22 | +1.50% | $68.21 | $68.38 | $65.67 | 1.48M |
| 2026-08-17 | $67.21 | +2.66% | $65.53 | $67.40 | $63.75 | 2.08M |
| 2026-08-14 | $65.47 | -4.14% | $68.42 | $68.47 | $65.24 | 1.05M |
| 2026-08-13 | $68.30 | +1.61% | $66.99 | $68.44 | $64.94 | 1.49M |
| 2026-08-12 | $67.22 | +5.13% | $63.70 | $67.27 | $63.70 | 1.11M |
| 2026-08-11 | $63.94 | +5.15% | $61.00 | $64.28 | $60.68 | 1.18M |
| 2026-08-10 | $60.81 | +4.02% | $59.40 | $61.54 | $59.40 | 1.29M |
| 2026-08-07 | $58.46 | -0.39% | $57.29 | $60.18 | $56.34 | 1.34M |
| 2026-08-06 | $58.69 | -1.77% | $61.74 | $61.79 | $58.57 | 1.28M |
| 2026-08-05 | $59.75 | -9.74% | $65.48 | $65.48 | $59.52 | 1.99M |
| 2026-08-04 | $66.20 | +0.29% | $64.31 | $67.68 | $63.19 | 1.46M |
| 2026-08-03 | $66.01 | -2.74% | $65.86 | $68.31 | $65.18 | 1.56M |
| 2026-07-31 | $67.87 | +0.24% | $68.48 | $68.78 | $66.88 | 1.03M |
| 2026-07-30 | $67.71 | +4.30% | $65.35 | $68.66 | $64.17 | 1.13M |
| 2026-07-29 | $64.92 | +3.38% | $64.38 | $65.81 | $63.98 | 1.15M |
| 2026-07-28 | $62.80 | -2.55% | $64.92 | $65.24 | $62.51 | 1.32M |
| 2026-07-27 | $64.44 | +1.96% | $60.43 | $64.51 | $60.07 | 1.13M |
| 2026-07-24 | $63.20 | -2.44% | $64.74 | $65.11 | $62.64 | 1.21M |
| 2026-07-23 | $64.78 | -2.10% | $68.10 | $68.10 | $64.53 | 1.15M |
| 2026-07-22 | $66.17 | -1.52% | $67.86 | $68.93 | $65.66 | 969.30K |
| 2026-07-21 | $67.19 | +3.94% | $66.00 | $67.31 | $65.10 | 1.24M |
| 2026-07-20 | $64.64 | +2.20% | $62.59 | $65.40 | $62.59 | 1.23M |
| 2026-07-17 | $63.25 | +2.70% | $63.22 | $64.09 | $61.89 | 1.48M |
| 2026-07-16 | $61.59 | +3.30% | $60.20 | $62.53 | $60.20 | 1.23M |
| 2026-07-15 | $59.62 | -2.18% | $60.61 | $60.79 | $57.85 | 1.43M |
| 2026-07-14 | $60.95 | +5.07% | $59.18 | $60.97 | $58.57 | 1.28M |
| 2026-07-13 | $58.01 | +4.50% | $57.03 | $58.59 | $56.69 | 1.02M |
| 2026-07-10 | $55.51 | -1.03% | $56.83 | $57.57 | $54.93 | 1.05M |
| 2026-07-09 | $56.09 | +0.07% | $55.86 | $56.47 | $55.31 | 997.20K |
| 2026-07-08 | $56.05 | +7.13% | $53.53 | $56.06 | $53.13 | 1.46M |
| 2026-07-07 | $52.32 | -1.23% | $53.23 | $53.49 | $51.43 | 830.10K |
| 2026-07-06 | $52.97 | +0.68% | $52.39 | $54.61 | $51.78 | 1.17M |
| 2026-07-02 | $52.61 | -1.00% | $53.71 | $54.17 | $51.63 | 1.14M |
| 2026-07-01 | $53.14 | +4.59% | $50.85 | $53.18 | $50.85 | 1.84M |
| 2026-06-30 | $50.81 | -1.49% | $52.02 | $53.31 | $50.58 | 1.28M |
| 2026-06-29 | $51.58 | +7.86% | $49.43 | $52.50 | $49.35 | 1.48M |
| 2026-06-26 | $47.82 | +1.38% | $46.63 | $47.87 | $46.47 | 2.15M |
| 2026-06-25 | $47.17 | +6.21% | $43.88 | $47.64 | $43.88 | 880.30K |
| 2026-06-24 | $44.41 | +2.30% | $42.33 | $44.44 | $41.75 | 887.00K |
| 2026-06-23 | $43.41 | +1.24% | $42.99 | $43.64 | $41.66 | 755.50K |
| 2026-06-22 | $42.88 | +3.40% | $40.89 | $43.04 | $40.89 | 1.41M |
| 2026-06-18 | $41.47 | -2.05% | $41.70 | $42.34 | $41.26 | 2.45M |
| 2026-06-17 | $42.34 | -3.88% | $44.49 | $44.49 | $42.26 | 1.02M |
| 2026-06-16 | $44.05 | -1.52% | $44.00 | $44.86 | $43.50 | 948.60K |
| 2026-06-15 | $44.73 | -5.27% | $44.35 | $45.24 | $43.25 | 1.23M |
| 2026-06-12 | $47.22 | +0.32% | $46.36 | $48.40 | $46.34 | 861.90K |
| 2026-06-11 | $47.07 | -1.96% | $48.96 | $49.35 | $46.93 | 932.00K |
| 2026-06-10 | $48.01 | +3.14% | $47.11 | $49.19 | $46.51 | 1.03M |
| 2026-06-09 | $46.55 | -3.98% | $49.01 | $49.01 | $45.54 | 921.10K |
| 2026-06-08 | $48.48 | +0.41% | $49.00 | $50.33 | $47.95 | 1.35M |
| 2026-06-05 | $48.28 | +1.28% | $47.36 | $49.21 | $46.83 | 1.34M |
| 2026-06-04 | $47.67 | +1.04% | $45.90 | $47.78 | $44.88 | 1.12M |
| 2026-06-03 | $47.18 | +1.68% | $47.19 | $48.93 | $46.40 | 1.18M |
| 2026-06-02 | $46.40 | +0.96% | $46.19 | $47.06 | $45.60 | 972.70K |
| 2026-06-01 | $45.96 | +3.26% | $44.98 | $46.78 | $44.53 | 656.50K |
| 2026-05-29 | $44.51 | +0.27% | $44.34 | $45.36 | $43.74 | 1.26M |
| 2026-05-28 | $44.39 | +3.14% | $43.83 | $45.24 | $43.19 | 766.80K |
| 2026-05-27 | $43.04 | +0.68% | $42.15 | $43.59 | $41.11 | 970.70K |
| 2026-05-26 | $42.75 | -2.13% | $42.78 | $44.42 | $42.12 | 843.90K |
| 2026-05-22 | $43.68 | +3.75% | $41.95 | $43.83 | $41.61 | 747.20K |