Delek US Inc. (DK)
12.07
-0.84 (-6.51%)
At close: Apr 04, 2025, 3:59 PM
11.99
-0.67%
After-hours: Apr 04, 2025, 05:55 PM EDT
Delek US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 12.17 | 12.45 | 11.03 | 12.09 | -0.82 | -6.35% | 2,541,503 |
| Apr 3, 2025 | 14.62 | 14.62 | 12.89 | 12.91 | -2.57 | -16.60% | 1,908,103 |
| Apr 2, 2025 | 15.11 | 15.74 | 15.05 | 15.48 | 0.00 | 0.00% | 884,750 |
| Apr 1, 2025 | 15.08 | 15.49 | 14.53 | 15.48 | 0.41 | 2.72% | 1,030,403 |
| Mar 31, 2025 | 15.27 | 15.64 | 15.05 | 15.07 | -0.58 | -3.71% | 1,054,700 |
| Mar 28, 2025 | 16.00 | 16.15 | 15.52 | 15.65 | -0.43 | -2.67% | 570,647 |
| Mar 27, 2025 | 15.87 | 16.11 | 15.38 | 16.08 | 0.04 | 0.25% | 912,200 |
| Mar 26, 2025 | 16.10 | 16.58 | 16.01 | 16.04 | 0.10 | 0.63% | 832,464 |
| Mar 25, 2025 | 16.18 | 16.51 | 15.89 | 15.94 | -0.15 | -0.93% | 1,227,418 |
| Mar 24, 2025 | 16.95 | 17.21 | 15.87 | 16.09 | -0.85 | -5.02% | 1,083,237 |
| Mar 21, 2025 | 17.44 | 17.59 | 16.93 | 16.94 | -0.51 | -2.92% | 2,547,600 |
| Mar 20, 2025 | 16.97 | 17.77 | 16.90 | 17.45 | 0.32 | 1.87% | 1,359,520 |
| Mar 19, 2025 | 16.39 | 17.36 | 16.29 | 17.13 | 0.86 | 5.29% | 1,816,326 |
| Mar 18, 2025 | 16.35 | 16.45 | 15.69 | 16.27 | 0.26 | 1.62% | 1,888,400 |
| Mar 17, 2025 | 15.96 | 16.32 | 15.71 | 16.01 | 0.34 | 2.17% | 1,338,324 |
| Mar 14, 2025 | 14.64 | 15.75 | 14.62 | 15.67 | 1.05 | 7.18% | 1,713,219 |
| Mar 13, 2025 | 14.67 | 15.26 | 14.19 | 14.62 | 0.28 | 1.95% | 1,406,500 |
| Mar 12, 2025 | 13.65 | 14.80 | 13.65 | 14.34 | 0.56 | 4.06% | 2,126,100 |
| Mar 11, 2025 | 13.92 | 13.96 | 13.40 | 13.78 | 0.25 | 1.85% | 1,484,707 |
| Mar 10, 2025 | 14.39 | 14.51 | 13.41 | 13.53 | -0.73 | -5.12% | 1,955,300 |
| Mar 7, 2025 | 14.74 | 15.39 | 14.20 | 14.26 | -0.52 | -3.52% | 2,060,000 |
| Mar 6, 2025 | 15.11 | 15.11 | 14.28 | 14.78 | -0.45 | -2.95% | 2,207,600 |
| Mar 5, 2025 | 15.30 | 15.65 | 14.04 | 15.23 | -0.44 | -2.81% | 2,875,219 |
| Mar 4, 2025 | 15.55 | 15.96 | 15.25 | 15.67 | -0.08 | -0.51% | 2,310,600 |
| Mar 3, 2025 | 16.05 | 16.25 | 15.50 | 15.75 | -0.55 | -3.37% | 3,082,100 |
| Feb 28, 2025 | 15.75 | 16.55 | 15.70 | 16.30 | 0.45 | 2.84% | 2,454,641 |
| Feb 27, 2025 | 15.29 | 16.15 | 15.02 | 15.85 | 0.73 | 4.83% | 2,424,445 |
| Feb 26, 2025 | 16.19 | 16.49 | 15.09 | 15.12 | -1.28 | -7.80% | 3,000,723 |
| Feb 25, 2025 | 16.72 | 17.27 | 16.36 | 16.40 | 0.01 | 0.06% | 2,725,228 |
| Feb 24, 2025 | 16.75 | 16.75 | 16.10 | 16.39 | -0.27 | -1.62% | 2,412,071 |
| Feb 21, 2025 | 17.49 | 17.49 | 16.65 | 16.66 | -0.80 | -4.58% | 1,512,732 |
| Feb 20, 2025 | 17.52 | 17.73 | 17.20 | 17.46 | -0.24 | -1.36% | 869,900 |
| Feb 19, 2025 | 17.90 | 17.95 | 17.32 | 17.70 | -0.20 | -1.12% | 1,030,139 |
| Feb 18, 2025 | 18.26 | 18.79 | 17.80 | 17.90 | -0.35 | -1.92% | 1,983,200 |
| Feb 14, 2025 | 17.51 | 18.35 | 17.51 | 18.25 | 0.82 | 4.70% | 1,188,460 |
| Feb 13, 2025 | 17.80 | 17.89 | 16.80 | 17.43 | -0.41 | -2.30% | 1,386,222 |
| Feb 12, 2025 | 19.31 | 19.40 | 17.84 | 17.84 | -1.69 | -8.65% | 1,563,632 |
| Feb 11, 2025 | 19.66 | 19.99 | 19.37 | 19.53 | 0.07 | 0.36% | 780,930 |
| Feb 10, 2025 | 18.79 | 19.77 | 18.72 | 19.46 | 0.89 | 4.79% | 1,676,500 |
| Feb 7, 2025 | 18.99 | 19.31 | 18.57 | 18.57 | -0.38 | -2.01% | 1,324,230 |
| Feb 6, 2025 | 19.36 | 19.36 | 18.57 | 18.95 | -0.32 | -1.66% | 1,044,147 |
| Feb 5, 2025 | 19.59 | 19.78 | 19.06 | 19.27 | -0.23 | -1.18% | 792,100 |
| Feb 4, 2025 | 17.98 | 19.58 | 17.94 | 19.50 | 1.44 | 7.97% | 1,464,796 |
| Feb 3, 2025 | 17.79 | 18.18 | 17.46 | 18.06 | 0.20 | 1.12% | 755,800 |
| Jan 31, 2025 | 18.24 | 18.42 | 17.63 | 17.86 | -0.48 | -2.62% | 1,079,019 |
| Jan 30, 2025 | 18.85 | 19.01 | 18.09 | 18.34 | -0.27 | -1.45% | 521,541 |
| Jan 29, 2025 | 18.05 | 19.02 | 17.98 | 18.61 | 0.48 | 2.65% | 907,900 |
| Jan 28, 2025 | 18.21 | 18.45 | 17.81 | 18.13 | -0.03 | -0.17% | 676,700 |
| Jan 27, 2025 | 18.24 | 18.72 | 18.00 | 18.16 | 0.03 | 0.17% | 1,057,700 |
| Jan 24, 2025 | 18.39 | 18.65 | 17.96 | 18.13 | -0.39 | -2.11% | 993,600 |