Delek US Inc. (DK)
NYSE: DK
· Real-Time Price · USD
32.78
-0.81 (-2.41%)
At close: Sep 26, 2025, 3:59 PM
32.79
0.03%
After-hours: Sep 26, 2025, 06:16 PM EDT
DK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.25 | 33.96 | 32.72 | 32.79 | 32.79 | -2.38% | 2,290,052 |
| Sep 25, 2025 | 32.68 | 33.90 | 32.41 | 33.59 | 33.59 | 2.66% | 2,154,721 |
| Sep 24, 2025 | 33.25 | 33.68 | 32.68 | 32.72 | 32.72 | -0.91% | 2,124,940 |
| Sep 23, 2025 | 32.34 | 34.50 | 32.34 | 33.02 | 33.02 | 2.04% | 2,137,214 |
| Sep 22, 2025 | 31.56 | 32.76 | 31.00 | 32.36 | 32.36 | 3.39% | 2,268,632 |
| Sep 19, 2025 | 32.44 | 32.44 | 31.05 | 31.30 | 31.30 | -2.55% | 2,485,953 |
| Sep 18, 2025 | 31.39 | 32.31 | 30.92 | 32.12 | 32.12 | 3.08% | 1,782,814 |
| Sep 17, 2025 | 31.36 | 31.79 | 30.71 | 31.16 | 31.16 | -0.92% | 1,323,415 |
| Sep 16, 2025 | 28.82 | 31.70 | 28.66 | 31.45 | 31.45 | 10.43% | 2,511,700 |
| Sep 15, 2025 | 28.35 | 28.95 | 27.83 | 28.48 | 28.48 | 2.08% | 1,688,609 |
| Sep 12, 2025 | 28.92 | 29.17 | 27.74 | 27.90 | 27.90 | -2.69% | 2,805,200 |
| Sep 11, 2025 | 29.91 | 30.15 | 28.25 | 28.67 | 28.67 | -3.50% | 3,029,282 |
| Sep 10, 2025 | 31.86 | 32.55 | 29.34 | 29.71 | 29.71 | -7.01% | 2,863,700 |
| Sep 9, 2025 | 30.85 | 32.61 | 30.42 | 31.95 | 31.95 | 5.79% | 2,560,417 |
| Sep 8, 2025 | 31.53 | 31.56 | 29.92 | 30.20 | 30.20 | -3.58% | 1,891,400 |
| Sep 5, 2025 | 31.42 | 32.14 | 30.87 | 31.32 | 31.32 | -1.88% | 1,803,800 |
| Sep 4, 2025 | 31.82 | 32.48 | 31.74 | 31.92 | 31.92 | 0.03% | 1,833,625 |
| Sep 3, 2025 | 31.43 | 32.38 | 31.11 | 31.91 | 31.91 | 2.94% | 2,394,826 |
| Sep 2, 2025 | 28.09 | 31.00 | 27.86 | 31.00 | 31.00 | 11.87% | 3,539,744 |
| Aug 29, 2025 | 27.15 | 27.78 | 26.77 | 27.71 | 27.71 | 2.78% | 1,437,012 |