Dark

DK
Delek US Holdings, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:58 PM EDT

50.79USD-1.532%(-0.79)1,277,221

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 8:27:30 AM EDT

48.72USD-5.545%(-2.86)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

50.81USD+0.039%(+0.02)296,360

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	52.0200	53.310000	50.5800	50.8100	-1.493%	1,277,221	0.000%
2026-06-29	49.4300	52.500000	49.3500	51.5800	+7.863%	1,475,622	-1.493%
2026-06-26	46.6300	47.870000	46.4700	47.8200	+1.378%	2,149,007	+6.253%
2026-06-25	43.8800	47.640000	43.8800	47.1700	+6.215%	880,344	+7.717%
2026-06-24	42.3300	44.440000	41.7500	44.4100	+2.304%	886,957	+14.411%
2026-06-23	42.9900	43.635000	41.6600	43.4100	+1.236%	755,513	+17.047%
2026-06-22	40.8900	43.040000	40.8900	42.8800	+3.400%	1,413,513	+18.493%
2026-06-18	41.7000	42.340000	41.2565	41.4700	-2.055%	2,451,952	+22.522%
2026-06-17	44.4900	44.490000	42.2600	42.3400	-3.882%	1,022,272	+20.005%
2026-06-16	44.0000	44.860000	43.5000	44.0500	-1.520%	948,630	+15.346%
2026-06-15	44.3500	45.236700	43.2461	44.7300	-5.273%	1,225,971	+13.593%
2026-06-12	46.3600	48.395000	46.3400	47.2200	+0.319%	861,857	+7.603%
2026-06-11	48.9600	49.350000	46.9300	47.0700	-1.958%	932,178	+7.946%
2026-06-10	47.1100	49.190000	46.5050	48.0100	+3.136%	1,030,400	+5.832%
2026-06-09	49.0100	49.010000	45.5425	46.5500	-3.981%	921,112	+9.151%
2026-06-08	49.0000	50.325000	47.9500	48.4800	+0.414%	1,349,154	+4.806%
2026-06-05	47.3600	49.210000	46.8300	48.2800	+1.280%	1,340,029	+5.240%
2026-06-04	45.9000	47.780000	44.8800	47.6700	+1.039%	1,120,363	+6.587%
2026-06-03	47.1900	48.930000	46.4000	47.1800	+1.681%	1,184,025	+7.694%
2026-06-02	46.1900	47.060000	45.6000	46.4000	+0.957%	972,717	+9.504%
2026-06-01	44.9800	46.780000	44.5300	45.9600	+3.258%	656,580	+10.553%
2026-05-29	44.3400	45.363300	43.7400	44.5100	+0.270%	1,255,569	+14.154%
2026-05-28	43.8250	45.240000	43.1850	44.3900	+3.137%	766,800	+14.463%
2026-05-27	42.1500	43.590000	41.1100	43.0400	+0.678%	970,685	+18.053%
2026-05-26	42.7800	44.420000	42.1200	42.7500	-2.129%	843,972	+18.854%
2026-05-22	41.9500	43.825000	41.6100	43.6800	+3.753%	747,278	+16.323%
2026-05-21	45.2400	45.410000	41.8300	42.1000	-5.584%	1,096,911	+20.689%
2026-05-20	45.2800	46.020000	43.8700	44.5900	-2.086%	1,222,733	+13.949%
2026-05-19	45.6000	46.290000	44.3750	45.5400	+0.286%	1,330,312	+11.572%
2026-05-18	44.3600	46.900000	43.5650	45.4100	+1.339%	1,759,325	+11.892%
2026-05-15	44.1200	45.390000	43.6300	44.8100	+2.564%	1,146,662	+13.390%
2026-05-14	43.9100	44.560000	43.4200	43.6900	-0.433%	1,054,163	+16.297%
2026-05-13	47.0700	47.070000	43.4014	43.8800	-4.774%	1,438,238	+15.793%
2026-05-12	47.2900	47.290000	45.8250	46.0800	-1.581%	1,197,353	+10.265%
2026-05-11	46.5000	47.240000	46.0700	46.8200	+1.694%	1,538,436	+8.522%
2026-05-08	44.2900	46.780000	43.6260	46.0400	+2.998%	1,236,084	+10.361%
2026-05-07	43.7400	44.969900	43.0000	44.7000	-0.667%	1,557,669	+13.669%
2026-05-06	45.9200	47.000000	44.7400	45.0000	-8.238%	1,436,573	+12.911%
2026-05-05	47.6100	49.500000	47.5000	49.0400	+2.082%	1,395,166	+3.609%
2026-05-04	47.2600	48.060000	46.2500	48.0400	+2.803%	1,187,879	+5.766%
2026-05-01	45.9500	47.208800	45.1700	46.7300	+0.300%	1,204,577	+8.731%
2026-04-30	45.3600	46.930000	44.5001	46.5900	-0.171%	1,286,778	+9.058%
2026-04-29	43.5300	47.265000	43.1900	46.6700	+13.718%	2,769,438	+8.871%
2026-04-28	41.0500	41.510000	40.3200	41.0400	+1.459%	1,355,234	+23.806%
2026-04-27	40.0700	41.560000	40.0700	40.4500	+1.992%	1,372,735	+25.612%
2026-04-24	39.7900	40.930000	39.6200	39.6600	-0.402%	1,248,445	+28.114%
2026-04-23	39.4400	40.280000	38.9950	39.8200	+0.989%	852,263	+27.599%
2026-04-22	39.8100	40.110000	38.7700	39.4300	+1.025%	1,288,098	+28.861%
2026-04-21	38.2200	39.370000	37.8650	39.0300	+2.711%	1,501,010	+30.182%
2026-04-20	37.4600	38.455000	37.2500	38.0000	+2.068%	1,773,857	+33.711%
2026-04-17	39.9600	39.960000	37.0200	37.2300	-12.297%	1,879,238	+36.476%
2026-04-16	40.9900	43.000000	40.6200	42.4500	+3.739%	1,056,237	+19.694%
2026-04-15	39.2200	40.980000	38.7400	40.9200	+3.990%	996,758	+24.169%
2026-04-14	40.9100	41.180000	38.9100	39.3500	-4.235%	1,108,145	+29.123%
2026-04-13	41.3600	42.990000	40.7500	41.0900	-1.557%	1,266,901	+23.655%
2026-04-10	42.0400	42.050000	40.2600	41.7400	+1.532%	1,102,782	+21.730%
2026-04-09	43.2600	43.590000	40.7000	41.1100	-3.814%	1,036,283	+23.595%
2026-04-08	41.9200	43.370000	41.0300	42.7400	-4.278%	1,147,330	+18.882%
2026-04-07	45.4700	46.265000	44.3900	44.6500	-1.413%	751,052	+13.796%
2026-04-06	44.1000	45.300000	43.6500	45.2900	+0.600%	1,295,859	+12.188%
2026-04-02	45.8400	46.470000	43.8962	45.0200	+1.419%	1,003,654	+12.861%
2026-04-01	43.9800	45.200000	42.5000	44.3900	-1.509%	1,223,324	+14.463%
2026-03-31	45.9100	47.100000	44.0500	45.0700	-1.443%	1,309,867	+12.736%
2026-03-30	47.4400	47.665000	45.0850	45.7300	-3.584%	1,219,878	+11.109%
2026-03-27	46.6650	48.320000	45.7401	47.4300	+2.198%	1,476,995	+7.126%
2026-03-26	43.7200	46.540000	43.7200	46.4100	+4.551%	1,445,330	+9.481%
2026-03-25	45.3800	46.010000	44.2000	44.3900	-3.311%	1,113,117	+14.463%
2026-03-24	43.9100	46.900000	43.2700	45.9100	+8.304%	2,808,637	+10.673%
2026-03-23	42.5500	44.460000	42.0901	42.3900	-4.182%	1,687,867	+19.863%
2026-03-20	44.4600	45.370000	43.2600	44.2400	-0.807%	2,083,398	+14.851%
2026-03-19	46.0000	46.805000	44.2300	44.6000	-1.784%	2,155,984	+13.924%
2026-03-18	43.3100	45.585000	42.6800	45.4100	+7.251%	2,007,848	+11.892%
2026-03-17	42.5200	43.230000	41.4445	42.3400	+2.942%	1,237,300	+20.005%
2026-03-16	41.7500	42.380000	40.5000	41.1300	-1.414%	1,261,230	+23.535%
2026-03-13	41.6600	42.310000	41.1100	41.7200	-0.572%	889,671	+21.788%
2026-03-12	42.2400	43.050000	41.5880	41.9600	+0.191%	1,196,611	+21.092%
2026-03-11	41.3700	42.560000	40.8800	41.8800	+3.051%	1,173,805	+21.323%
2026-03-10	40.6600	42.050000	39.6200	40.6400	+1.271%	1,527,810	+25.025%
2026-03-09	42.0000	42.575000	39.8000	40.1300	-5.108%	2,553,594	+26.614%
2026-03-06	44.5400	45.150000	42.1400	42.2900	-5.582%	1,747,683	+20.147%
2026-03-05	44.0000	45.740000	43.9500	44.7900	+3.729%	2,755,012	+13.441%
2026-03-04	40.1000	43.570000	40.1000	43.1800	+5.497%	2,104,802	+17.670%
2026-03-03	41.4100	42.360000	39.4200	40.9300	-0.992%	2,298,887	+24.139%
2026-03-02	38.7700	41.640000	38.1100	41.3400	+8.475%	2,659,700	+22.908%
2026-02-27	36.4000	38.795000	34.8500	38.1100	+4.755%	2,905,759	+33.325%
2026-02-26	34.0000	36.380000	34.0000	36.3800	+8.500%	1,765,815	+39.665%
2026-02-25	34.2300	34.990000	32.9100	33.5300	-1.382%	825,370	+51.536%
2026-02-24	32.9000	34.090000	32.9000	34.0000	+2.256%	878,450	+49.441%
2026-02-23	34.9800	35.151200	32.5000	33.2500	-3.259%	983,440	+52.812%
2026-02-20	34.0000	34.640000	33.4800	34.3700	+0.438%	933,033	+47.832%
2026-02-19	34.5800	34.655000	32.9200	34.2200	-1.127%	1,004,404	+48.480%
2026-02-18	35.6600	35.910000	34.0750	34.6100	-1.143%	2,210,496	+46.807%
2026-02-17	34.9300	35.489900	33.7550	35.0100	+1.596%	2,194,573	+45.130%
2026-02-13	32.7500	35.060000	32.7500	34.4600	+4.361%	906,488	+47.446%
2026-02-12	34.2200	34.950000	32.2850	33.0200	-4.345%	1,405,483	+53.876%
2026-02-11	34.5000	34.905000	33.3300	34.5200	+2.830%	1,069,655	+47.190%
2026-02-10	34.9100	34.930000	33.1650	33.5700	-4.113%	1,089,697	+51.355%
2026-02-09	35.0900	35.790000	34.8900	35.0100	-1.464%	1,929,374	+45.130%
2026-02-06	34.0900	36.210000	33.7400	35.5300	+4.685%	1,843,726	+43.006%
2026-02-05	32.1700	34.350000	32.1700	33.9400	+3.760%	2,809,414	+49.705%
2026-02-04	31.1200	33.110000	30.8150	32.7100	+6.029%	2,112,208	+55.335%
2026-02-03	28.8100	30.860000	27.8600	30.8500	+6.674%	1,466,138	+64.700%
2026-02-02	28.4400	29.520000	28.0300	28.9200	-1.999%	1,325,482	+75.692%
2026-01-30	28.6400	29.520000	28.4050	29.5100	+1.970%	1,490,972	+72.179%
2026-01-29	29.4700	30.360000	28.8250	28.9400	+0.942%	1,167,066	+75.570%
2026-01-28	28.6200	28.710000	27.8750	28.6700	+1.631%	1,170,055	+77.224%
2026-01-27	27.9700	28.350000	27.5000	28.2100	+1.878%	661,407	+80.113%
2026-01-26	28.6800	28.680000	27.3000	27.6900	-1.878%	938,185	+83.496%
2026-01-23	28.1800	29.590000	28.0812	28.2200	+0.786%	1,135,290	+80.050%
2026-01-22	28.2100	29.280000	27.9050	28.0000	-0.744%	1,319,616	+81.464%
2026-01-21	27.3200	28.720000	27.0313	28.2100	+5.735%	1,843,942	+80.113%
2026-01-20	27.5100	27.950000	25.8500	26.6800	-3.578%	2,967,526	+90.442%
2026-01-16	28.8100	29.039200	27.5300	27.6700	-4.619%	1,650,517	+83.628%
2026-01-15	29.1700	30.030000	28.9725	29.0100	-3.781%	2,231,156	+75.147%
2026-01-14	29.6100	31.000000	29.0000	30.1500	+1.858%	1,875,157	+68.524%
2026-01-13	29.5000	30.025000	29.0200	29.6000	+0.305%	2,676,842	+71.655%
2026-01-12	30.2600	30.550000	29.2500	29.5100	-3.594%	1,200,900	+72.179%
2026-01-09	30.6100	30.720000	29.4750	30.6100	+0.394%	1,554,688	+65.992%
2026-01-08	29.5300	30.910000	28.5900	30.4900	+4.275%	1,523,080	+66.645%
2026-01-07	29.8700	30.760000	28.8300	29.2400	-0.443%	1,242,310	+73.769%
2026-01-06	30.4900	30.770300	29.2500	29.3700	-3.261%	1,154,633	+73.000%
2026-01-05	31.0600	31.470000	29.5900	30.3600	+1.948%	1,504,500	+67.358%
2026-01-02	29.6500	30.275000	29.4000	29.7800	+0.405%	692,876	+70.618%
2025-12-31	29.9500	29.950000	29.3500	29.6600	-0.869%	947,609	+71.308%
2025-12-30	30.1300	30.410000	29.7800	29.9200	-0.233%	594,161	+69.820%
2025-12-29	29.7300	30.445000	29.5000	29.9900	+1.249%	893,534	+69.423%
2025-12-26	29.5100	30.120000	29.3200	29.6200	-0.303%	758,559	+71.540%
2025-12-24	29.5500	30.199900	29.2300	29.7100	-0.302%	395,529	+71.020%
2025-12-23	30.1300	30.250000	29.2800	29.8000	-0.898%	901,228	+70.503%
2025-12-22	30.8800	31.350000	29.8300	30.0700	-2.020%	825,454	+68.972%
2025-12-19	30.9500	31.630000	30.5400	30.6900	-0.098%	2,524,472	+65.559%
2025-12-18	31.5700	31.820000	30.5350	30.7200	-2.569%	863,369	+65.397%
2025-12-17	31.6900	32.150000	30.6500	31.5300	-0.943%	1,440,686	+61.148%
2025-12-16	32.9600	33.800000	31.0200	31.8300	-6.327%	3,110,257	+59.629%
2025-12-15	34.0000	34.155000	33.3675	33.9800	-0.701%	1,254,062	+49.529%
2025-12-12	34.8300	34.830000	33.5450	34.2200	+0.058%	2,311,928	+48.480%
2025-12-11	33.9100	34.750000	33.3000	34.2000	-1.070%	2,019,863	+48.567%
2025-12-10	35.7100	36.149000	34.1400	34.5700	-3.812%	1,818,522	+46.977%
2025-12-09	35.6700	36.490000	35.5000	35.9400	+0.870%	745,751	+41.375%
2025-12-08	36.3500	36.895000	35.2100	35.6300	-2.142%	1,093,214	+42.605%
2025-12-05	37.7200	37.945000	36.3400	36.4100	-3.293%	1,029,685	+39.550%
2025-12-04	37.9900	38.495000	36.8100	37.6500	-1.259%	670,942	+34.954%
2025-12-03	39.0000	39.250000	37.2700	38.1300	-1.600%	933,034	+33.255%
2025-12-02	39.8700	39.920000	37.6000	38.7500	-2.589%	1,000,677	+31.123%
2025-12-01	38.5500	40.550000	38.5500	39.7800	+2.870%	894,986	+27.728%
2025-11-28	39.1900	39.565000	38.6100	38.6700	-0.566%	551,452	+31.394%
2025-11-26	38.4700	39.310000	38.2100	38.8900	+1.700%	825,704	+30.651%
2025-11-25	37.7600	38.620000	36.6900	38.2400	+0.499%	1,539,095	+32.871%
2025-11-24	38.1300	38.480000	36.9700	38.0500	-0.445%	1,428,672	+33.535%
2025-11-21	37.5400	38.820000	36.7575	38.2200	+1.866%	1,262,749	+32.941%
2025-11-20	40.2100	41.129900	37.5200	37.5200	-7.037%	1,357,275	+35.421%
2025-11-19	40.3350	40.800000	38.7901	40.3600	-3.027%	1,135,035	+25.892%
2025-11-18	40.1900	41.740000	39.4900	41.6200	+4.154%	1,239,189	+22.081%
2025-11-17	40.5000	42.040000	39.6501	39.9600	-1.770%	1,861,927	+27.152%
2025-11-14	38.7500	41.490000	37.7900	40.6800	+3.354%	1,338,524	+24.902%
2025-11-13	40.4300	41.410000	39.1300	39.3600	-3.647%	1,972,021	+29.090%
2025-11-12	41.4000	41.850000	40.2100	40.8500	-2.038%	1,922,867	+24.382%
2025-11-11	41.4100	42.000000	40.4700	41.7000	+0.482%	1,774,853	+21.847%
2025-11-10	41.5800	42.890000	40.0400	41.5000	+0.169%	2,701,760	+22.434%
2025-11-07	40.0000	43.500000	38.0000	41.4300	+5.662%	3,974,647	+22.641%
2025-11-06	38.9300	41.169900	38.9200	39.2100	+1.344%	2,324,727	+29.584%
2025-11-05	38.9100	39.675000	38.2300	38.6900	+0.467%	1,650,369	+31.326%
2025-11-04	37.2100	38.920000	35.3000	38.5100	-0.977%	1,321,735	+31.940%
2025-11-03	37.6900	39.060500	36.6200	38.8900	+2.993%	1,169,886	+30.651%
2025-10-31	38.2900	38.545000	37.3100	37.7600	-1.871%	1,367,120	+34.560%
2025-10-30	38.0000	39.640000	37.4050	38.4800	+0.707%	1,512,464	+32.043%
2025-10-29	37.7200	39.280000	36.9800	38.2100	+2.138%	1,340,146	+32.976%
2025-10-28	37.4900	37.700000	36.9100	37.4100	-1.162%	996,442	+35.819%
2025-10-27	37.8400	38.005000	37.0100	37.8500	+1.203%	745,100	+34.240%
2025-10-24	37.8100	38.450000	37.2900	37.4000	-0.426%	1,194,978	+35.856%
2025-10-23	36.3400	38.280000	36.2100	37.5600	+5.595%	1,958,406	+35.277%
2025-10-22	34.1300	35.920000	33.6600	35.5700	+5.612%	1,796,448	+42.845%
2025-10-21	34.2500	34.439900	33.1300	33.6800	-1.722%	1,242,367	+50.861%
2025-10-20	34.2000	34.992200	34.0020	34.2700	+0.913%	609,566	+48.264%
2025-10-17	33.9400	34.690000	33.1600	33.9600	+2.847%	913,976	+49.617%
2025-10-16	33.7900	34.640000	32.6250	33.0200	-3.535%	991,817	+53.876%
2025-10-15	35.2900	35.390000	33.7800	34.2300	-1.012%	935,364	+48.437%
2025-10-14	33.4300	35.340000	33.4300	34.5800	+1.437%	1,154,861	+46.935%
2025-10-13	33.0000	34.365400	33.0000	34.0900	+5.509%	1,157,060	+49.047%
2025-10-10	33.9000	35.123900	32.1501	32.3100	-5.966%	1,478,021	+57.258%
2025-10-09	34.7500	35.960000	34.1500	34.3600	-0.780%	1,778,926	+47.875%
2025-10-08	31.6000	34.650000	31.2100	34.6300	+9.832%	1,883,597	+46.722%
2025-10-07	31.8700	31.870000	30.1900	31.5300	-1.530%	2,025,919	+61.148%
2025-10-06	32.6300	32.910000	32.0200	32.0200	-0.590%	1,326,469	+58.682%
2025-10-03	33.5200	34.000000	32.1300	32.2100	-0.248%	1,470,255	+57.746%
2025-10-02	32.3400	32.710000	31.7000	32.2900	-0.585%	905,297	+57.355%
2025-10-01	31.6500	33.010000	31.6100	32.4800	+0.651%	1,510,389	+56.435%
2025-09-30	32.1500	32.940000	31.8100	32.2700	-0.278%	1,323,368	+57.453%
2025-09-29	32.6400	32.640000	31.0700	32.3600	-1.311%	2,017,356	+57.015%
2025-09-26	33.2500	33.960000	32.7200	32.7900	-2.382%	2,406,491	+54.956%
2025-09-25	32.6800	33.900000	32.4125	33.5900	+2.659%	2,154,721	+51.265%
2025-09-24	33.2500	33.680000	32.6800	32.7200	-0.909%	2,124,940	+55.287%
2025-09-23	32.3400	34.500000	32.3400	33.0200	+2.040%	2,137,214	+53.876%
2025-09-22	31.5600	32.755000	31.0001	32.3600	+3.387%	2,268,632	+57.015%
2025-09-19	32.4400	32.440000	31.0500	31.3000	-2.553%	2,485,953	+62.332%
2025-09-18	31.3900	32.310000	30.9200	32.1200	+3.081%	1,782,814	+58.188%
2025-09-17	31.3600	31.790100	30.7100	31.1600	-0.922%	1,323,415	+63.062%
2025-09-16	28.8200	31.700000	28.6600	31.4500	+10.428%	2,511,653	+61.558%
2025-09-15	28.3500	28.950000	27.8300	28.4800	+2.079%	1,688,609	+78.406%
2025-09-12	28.9200	29.170000	27.7400	27.9000	-2.686%	2,805,178	+82.115%
2025-09-11	29.9100	30.150000	28.2500	28.6700	-3.501%	3,029,282	+77.224%
2025-09-10	31.8600	32.550000	29.3400	29.7100	-7.011%	2,863,693	+71.020%
2025-09-09	30.8500	32.610000	30.4200	31.9500	+5.795%	2,560,417	+59.030%
2025-09-08	31.5300	31.560000	29.9200	30.2000	-3.576%	1,891,378	+68.245%
2025-09-05	31.4200	32.140000	30.8704	31.3200	-1.880%	1,803,799	+62.229%
2025-09-04	31.8200	32.480000	31.7400	31.9200	+0.031%	1,833,625	+59.179%
2025-09-03	31.4300	32.380000	31.1050	31.9100	+2.935%	2,394,826	+59.229%
2025-09-02	28.0900	31.000000	27.8552	31.0000	+11.873%	3,539,744	+63.903%
2025-08-29	27.1500	27.780000	26.7650	27.7100	+2.782%	1,437,012	+83.363%
2025-08-28	27.1000	27.490000	26.7200	26.9600	-0.222%	1,598,164	+88.464%
2025-08-27	25.6600	27.280000	25.6550	27.0200	+5.177%	2,026,293	+88.046%
2025-08-26	25.7300	26.120000	25.3250	25.6900	-0.657%	2,396,160	+97.781%
2025-08-25	24.7500	26.080100	24.6950	25.8600	+5.680%	2,701,993	+96.481%
2025-08-22	22.5000	25.499000	21.0900	24.4700	+8.083%	5,889,089	+107.642%
2025-08-21	24.5600	24.750000	22.5700	22.6400	-8.673%	5,224,457	+124.426%
2025-08-20	23.1500	25.150000	23.0201	24.7900	+8.112%	4,450,344	+104.962%
2025-08-19	22.7900	23.440000	22.4392	22.9300	+0.219%	2,077,509	+121.587%
2025-08-18	21.7600	22.980000	21.5400	22.8800	+5.147%	1,888,644	+122.072%
2025-08-15	21.2300	22.000000	21.0719	21.7600	+3.570%	1,591,076	+133.502%
2025-08-14	21.1100	21.205000	20.6500	21.0100	-2.097%	691,605	+141.837%
2025-08-13	20.9600	21.610000	20.9600	21.4600	+1.851%	1,299,714	+136.766%
2025-08-12	21.1000	21.440000	20.7750	21.0700	+1.837%	1,007,792	+141.149%
2025-08-11	20.5300	20.970000	20.0550	20.6900	+0.194%	1,552,162	+145.578%
2025-08-08	20.2600	20.890000	20.1800	20.6500	-0.434%	2,206,052	+146.053%
2025-08-07	20.5700	21.200000	20.4900	20.7400	+3.493%	3,265,980	+144.986%
2025-08-06	21.7600	21.960000	19.8100	20.0400	-4.888%	2,464,039	+153.543%
2025-08-05	21.3600	21.520000	20.5100	21.0700	-1.496%	2,085,100	+141.149%
2025-08-04	20.7600	21.390000	20.6550	21.3900	+2.985%	1,789,348	+137.541%
2025-08-01	22.0400	22.040000	20.7250	20.7700	-7.152%	1,332,864	+144.632%
2025-07-31	22.6400	22.770000	22.1300	22.3700	-2.272%	1,446,070	+127.135%
2025-07-30	23.2500	23.260000	22.2450	22.8900	-2.471%	1,690,766	+121.975%
2025-07-29	23.3100	23.740000	22.6700	23.4700	+0.514%	1,354,231	+116.489%
2025-07-28	22.9500	23.485000	22.8500	23.3500	+2.909%	1,115,561	+117.602%
2025-07-25	22.8900	22.890000	22.1900	22.6900	+0.443%	2,202,113	+123.931%
2025-07-24	24.2300	24.455000	22.4000	22.5900	-8.320%	3,391,048	+124.923%
2025-07-23	24.4100	24.690000	23.9900	24.6400	+0.818%	1,500,595	+106.209%
2025-07-22	24.5600	25.000000	24.4200	24.4400	-1.292%	1,065,039	+107.897%
2025-07-21	24.6300	25.050000	24.3800	24.7600	+0.528%	1,161,465	+105.210%
2025-07-18	25.1700	25.590000	24.5000	24.6300	-1.283%	1,151,222	+106.293%
2025-07-17	25.6700	25.805000	24.9000	24.9500	-1.926%	1,405,808	+103.647%
2025-07-16	26.5600	26.890000	25.1000	25.4400	-2.752%	2,007,208	+99.725%
2025-07-15	26.3700	26.390000	25.9400	26.1600	-0.153%	1,455,134	+94.228%
2025-07-14	26.4700	26.489900	25.8350	26.2000	-1.355%	1,206,434	+93.931%
2025-07-11	26.7000	27.070000	26.2500	26.5600	-0.412%	2,489,645	+91.303%
2025-07-10	24.2400	26.800000	24.2400	26.6700	+9.618%	4,048,824	+90.514%
2025-07-09	23.7000	24.330000	23.5600	24.3300	+1.417%	1,537,017	+108.837%
2025-07-08	23.8400	24.296400	23.6200	23.9900	+1.138%	1,500,767	+111.797%
2025-07-07	22.9500	24.020000	22.7645	23.7200	+2.551%	2,139,072	+114.207%
2025-07-03	23.1400	23.570000	22.9200	23.1300	-0.043%	1,213,012	+119.671%
2025-07-02	22.1800	23.280000	21.8700	23.1400	+6.489%	1,684,699	+119.576%
2025-07-01	21.3700	21.965000	21.0300	21.7300	+2.597%	1,674,208	+133.824%
2025-06-30	21.0400	21.660000	20.9500	21.1800	-0.047%	1,135,824	+139.896%
2025-06-27	20.9200	21.255000	20.4850	21.1900	+0.427%	2,280,719	+139.783%
2025-06-26	20.8200	21.420000	20.6500	21.1000	+1.491%	952,943	+140.806%
2025-06-25	20.7800	21.120000	20.3000	20.7900	0.000%	1,362,470	+144.396%
2025-06-24	20.6900	21.220000	20.4600	20.7900	-0.479%	1,463,836	+144.396%
2025-06-23	21.8200	21.900000	20.6703	20.8900	-4.042%	1,563,394	+143.226%
2025-06-20	21.3500	21.820000	21.2600	21.7700	+1.967%	2,401,605	+133.395%
2025-06-18	22.7000	22.970000	21.2900	21.3500	-6.236%	2,864,267	+137.986%
2025-06-17	22.4500	23.000000	22.0120	22.7700	+2.892%	2,713,143	+123.144%
2025-06-16	20.4000	22.190000	20.3600	22.1300	+8.374%	2,160,639	+129.598%
2025-06-13	20.3600	20.770000	20.0050	20.4200	+1.039%	1,612,536	+148.825%
2025-06-12	20.0500	20.369600	19.7800	20.2100	-0.443%	1,307,685	+151.410%
2025-06-11	19.9100	20.745000	19.5774	20.3000	+3.519%	2,008,788	+150.296%
2025-06-10	19.3000	20.180000	19.1500	19.6100	+3.428%	1,906,961	+159.102%
2025-06-09	19.4100	19.810000	18.9400	18.9600	-0.837%	1,787,013	+167.985%
2025-06-06	19.3700	19.760000	19.0300	19.1200	0.000%	942,657	+165.743%
2025-06-05	18.6400	19.315000	18.1200	19.1200	+2.685%	1,033,113	+165.743%
2025-06-04	19.2500	19.380000	18.2350	18.6200	-3.523%	1,541,061	+172.879%
2025-06-03	18.8800	19.730000	18.6259	19.3000	+2.442%	1,599,440	+163.264%
2025-06-02	19.7000	19.790000	18.4100	18.8400	-2.130%	1,223,843	+169.692%
2025-05-30	19.7600	20.210000	19.1800	19.2500	-2.827%	1,917,403	+163.948%
2025-05-29	19.3500	19.980000	18.9190	19.8100	+2.909%	1,178,436	+156.487%
2025-05-28	19.7800	19.970000	19.1400	19.2500	-2.679%	1,059,574	+163.948%
2025-05-27	19.6000	19.930000	19.1600	19.7800	+1.854%	1,185,081	+156.876%
2025-05-23	19.0700	19.745000	18.9598	19.4200	-1.221%	1,504,082	+161.637%
2025-05-22	17.7600	20.160000	17.5600	19.6600	+9.771%	3,239,371	+158.444%
2025-05-21	18.6100	18.610000	17.8700	17.9100	-3.865%	1,896,472	+183.696%
2025-05-20	18.6200	18.660000	18.2100	18.6300	0.000%	1,568,239	+172.732%
2025-05-19	18.3700	18.800000	18.1600	18.6300	-1.167%	1,717,079	+172.732%
2025-05-16	18.6000	18.920000	18.1250	18.8500	+1.563%	2,026,613	+169.549%
2025-05-15	17.0800	18.580000	16.7600	18.5600	+6.300%	2,228,103	+173.761%
2025-05-14	17.0100	17.685000	16.8300	17.4600	+0.750%	2,239,216	+191.008%
2025-05-13	16.7800	17.580000	16.6600	17.3300	+6.124%	1,902,130	+193.191%
2025-05-12	16.0000	16.425157	15.8200	16.3300	+6.108%	1,768,389	+211.145%
2025-05-09	15.4800	15.660000	15.0800	15.3900	+0.786%	2,235,558	+230.149%
2025-05-08	14.4200	15.500000	14.3500	15.2700	+8.761%	1,613,651	+232.744%
2025-05-07	14.4100	14.410000	13.2900	14.0400	+0.071%	2,433,224	+261.895%
2025-05-06	13.9500	14.320000	13.6600	14.0300	+1.446%	1,822,939	+262.153%
2025-05-05	13.5900	14.290000	13.4000	13.8300	+0.290%	2,354,815	+267.390%
2025-05-02	13.6500	13.860000	13.3600	13.7900	+2.148%	1,066,644	+268.455%
2025-05-01	13.1300	13.800000	13.0850	13.5000	+3.687%	1,339,012	+276.370%
2025-04-30	13.3500	13.505000	12.8000	13.0200	-4.964%	1,727,950	+290.246%
2025-04-29	13.4900	14.080000	13.4600	13.7000	+0.661%	1,983,524	+270.876%
2025-04-28	13.1800	13.660000	13.1800	13.6100	+3.814%	1,470,789	+273.328%
2025-04-25	12.8400	13.180000	12.6600	13.1100	+0.691%	1,045,774	+287.567%
2025-04-24	13.1700	13.570000	12.9550	13.0200	-0.838%	1,284,817	+290.246%
2025-04-23	13.4600	13.620000	12.9650	13.1300	+0.767%	1,391,888	+286.976%
2025-04-22	12.8300	13.300000	12.6800	13.0300	+3.085%	759,411	+289.946%
2025-04-21	12.5300	12.760000	12.2900	12.6400	-1.939%	916,245	+301.978%
2025-04-17	12.2900	13.140000	12.2300	12.8900	+5.916%	1,192,238	+294.182%
2025-04-16	12.0000	12.605000	11.9400	12.1700	+0.247%	1,147,591	+317.502%
2025-04-15	12.3500	12.720000	12.1000	12.1400	-3.190%	1,105,419	+318.534%
2025-04-14	13.0200	13.070000	12.3700	12.5400	+0.481%	1,129,465	+305.183%
2025-04-11	11.9400	12.520000	11.5800	12.4800	+3.311%	1,389,448	+307.131%
2025-04-10	12.6300	13.150000	11.8800	12.0800	-7.857%	1,953,063	+320.613%
2025-04-09	11.3900	13.270000	11.0700	13.1100	+13.506%	2,224,289	+287.567%
2025-04-08	12.5700	12.890000	11.4200	11.5500	-6.855%	2,291,034	+339.913%
2025-04-07	11.8900	13.100000	11.1200	12.4000	+2.564%	3,244,467	+309.758%
2025-04-04	12.1700	12.450000	11.0250	12.0900	-6.352%	2,566,356	+320.265%
2025-04-03	14.6200	14.620000	12.8850	12.9100	-16.602%	1,908,103	+293.571%
2025-04-02	15.1100	15.740200	15.0500	15.4800	0.000%	884,750	+228.230%
2025-04-01	15.0800	15.490000	14.5308	15.4800	+2.721%	1,030,403	+228.230%
2025-03-31	15.2700	15.635000	15.0450	15.0700	-3.706%	1,054,687	+237.160%
2025-03-28	16.0000	16.150000	15.5200	15.6500	-2.674%	570,647	+224.665%
2025-03-27	15.8700	16.110000	15.3800	16.0800	+0.249%	912,159	+215.983%
2025-03-26	16.1000	16.580000	16.0050	16.0400	+0.627%	811,079	+216.771%
2025-03-25	16.1800	16.505000	15.8900	15.9400	-0.932%	1,194,319	+218.758%
2025-03-24	16.9500	17.210000	15.8700	16.0900	-5.018%	1,030,750	+215.786%
2025-03-21	17.4400	17.590000	16.9300	16.9400	-2.923%	2,389,804	+199.941%
2025-03-20	16.9700	17.765000	16.9000	17.4500	+1.868%	1,264,415	+191.175%
2025-03-19	16.3900	17.360000	16.2900	17.1300	+5.286%	1,755,660	+196.614%
2025-03-18	16.3500	16.450000	15.6900	16.2700	+1.624%	1,857,377	+212.293%
2025-03-17	15.9600	16.320000	15.7100	16.0100	+2.170%	1,227,650	+217.364%
2025-03-14	14.6400	15.750000	14.6200	15.6700	+7.182%	1,685,430	+224.250%
2025-03-13	14.6700	15.260000	14.1850	14.6200	+1.953%	1,374,720	+247.538%
2025-03-12	13.6500	14.800000	13.6500	14.3400	+4.064%	2,093,576	+254.324%
2025-03-11	13.9200	13.960000	13.4000	13.7800	+1.848%	1,450,175	+268.723%
2025-03-10	14.3900	14.505000	13.4100	13.5300	-5.119%	1,918,127	+275.536%
2025-03-07	14.7400	15.390000	14.2000	14.2600	-3.518%	2,032,824	+256.311%
2025-03-06	15.1100	15.110000	14.2800	14.7800	-2.955%	2,184,452	+243.775%
2025-03-05	15.3000	15.650000	14.0400	15.2300	-2.808%	2,825,067	+233.618%
2025-03-04	15.5500	15.960000	15.2500	15.6700	-0.508%	2,229,224	+224.250%
2025-03-03	16.0500	16.250000	15.5000	15.7500	-3.374%	2,939,531	+222.603%
2025-02-28	15.7500	16.550000	15.7000	16.3000	+2.839%	2,350,943	+211.718%
2025-02-27	15.2900	16.150000	15.0200	15.8500	+4.828%	2,286,340	+220.568%
2025-02-26	16.1900	16.489900	15.0900	15.1200	-7.805%	2,965,412	+236.045%
2025-02-25	16.7200	17.270000	16.3600	16.4000	+0.061%	2,659,894	+209.817%
2025-02-24	16.7500	16.750000	16.0950	16.3900	-1.621%	2,055,673	+210.006%
2025-02-21	17.4900	17.490000	16.6500	16.6600	-4.582%	1,481,454	+204.982%
2025-02-20	17.5200	17.730000	17.2000	17.4600	-1.356%	850,380	+191.008%
2025-02-19	17.9000	17.950000	17.3200	17.7000	-1.117%	1,007,900	+187.062%
2025-02-18	18.2600	18.790000	17.8000	17.9000	-1.918%	1,939,947	+183.855%
2025-02-14	17.5100	18.350000	17.5100	18.2500	+4.705%	1,022,350	+178.411%
2025-02-13	17.8000	17.885000	16.8000	17.4300	-2.298%	1,363,429	+191.509%
2025-02-12	19.3100	19.400000	17.8400	17.8400	-8.653%	1,537,312	+184.809%
2025-02-11	19.6600	19.990000	19.3700	19.5300	+0.360%	758,627	+160.164%
2025-02-10	18.7900	19.770000	18.7200	19.4600	+4.793%	1,637,876	+161.100%
2025-02-07	18.9900	19.310000	18.5700	18.5700	-2.005%	1,276,428	+173.613%
2025-02-06	19.3600	19.360000	18.5700	18.9500	-1.661%	1,031,307	+168.127%
2025-02-05	19.5900	19.780000	19.0600	19.2700	-1.179%	781,024	+163.674%
2025-02-04	17.9800	19.580000	17.9430	19.5000	+7.973%	1,434,626	+160.564%
2025-02-03	17.7900	18.180000	17.4600	18.0600	+1.120%	720,371	+181.340%
2025-01-31	18.2400	18.420000	17.6300	17.8600	-2.617%	1,037,590	+184.490%
2025-01-30	18.8500	19.010000	18.0900	18.3400	-1.451%	503,140	+177.045%
2025-01-29	18.0500	19.020000	17.9800	18.6100	+2.648%	893,671	+173.025%
2025-01-28	18.2100	18.450000	17.8100	18.1300	-0.165%	663,717	+180.254%
2025-01-27	18.2400	18.720000	18.0000	18.1600	+0.165%	1,029,544	+179.791%
2025-01-24	18.3900	18.650000	17.9600	18.1300	-2.106%	977,494	+180.254%
2025-01-23	18.4100	18.700000	18.3300	18.5200	+0.981%	1,231,438	+174.352%
2025-01-22	19.1600	19.220000	18.3200	18.3400	-4.974%	994,785	+177.045%
2025-01-21	19.6700	19.695000	18.7090	19.3000	-2.574%	1,058,149	+163.264%
2025-01-17	20.1300	20.130000	19.4400	19.8100	-1.049%	776,383	+156.487%
2025-01-16	20.1200	20.460000	19.7900	20.0200	-1.428%	565,325	+153.796%
2025-01-15	20.2600	20.570000	19.8600	20.3100	+2.112%	1,040,636	+150.172%
2025-01-14	19.2700	19.930000	18.8917	19.8900	+2.105%	909,466	+155.455%
2025-01-13	18.9900	20.319900	18.8600	19.4800	+3.233%	1,923,134	+160.832%
2025-01-10	18.2100	19.228600	18.2100	18.8700	+2.554%	1,244,033	+169.263%
2025-01-08	18.1000	18.465000	17.9550	18.4000	+0.272%	952,016	+176.141%
2025-01-07	18.2800	18.380000	17.8700	18.3500	+0.273%	831,865	+176.894%

.dark-mode .p4FbJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4FbJl{ color: #333333; background-color: white; border: 2px solid #333333; }DKDelek US Holdings, Inc.stock NYSE

DK
Delek US Holdings, Inc.
stock NYSE