Get the Stockscreener App
46.82
1.69%
0.78
After Hours:
46.82
Delek Us Holdings Inc Stock (DK) Price History
The historical daily chart and data for Delek Us Holdings Inc stock (DK), show that the latest closing stock price as of May 11, 2026, is $46.82.
- Delek Us Holdings Inc all-time high stock price is $61.57, occurred on June 04, 2018.
- The lowest Delek Us Holdings Inc stock price recorded was $7.79 on March 12, 2020. Since then, Delek Us Holdings Inc's stock price has risen over 501.03% to $46.82 now.
- The 52-week high stock price for DK is $49.50, representing a 5.72% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for DK is $16.66, indicating a -64.42% decrease from the current share price, occurred on May 13, 2025.
- The closing price of Delek Us Holdings Inc (DK) stock in the beginning of 2025 was $16.13. The stock closed the year at $27.00, a gain of over 67.39% for the year.
The table below shows more information about DK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $47.24 | $46.07 | $1.17 | 1,518,030.0 | +1.69% |
| May 08, 2026 | $46.78 | $43.63 | $3.15 | 1,209,902.0 | +3.00% |
| May 07, 2026 | $44.97 | $43.00 | $1.97 | 1,522,995.0 | -0.67% |
| May 06, 2026 | $47.00 | $44.74 | $2.26 | 1,348,449.0 | -8.24% |
| May 05, 2026 | $49.50 | $47.50 | $2.00 | 1,310,806.0 | +2.08% |
| May 04, 2026 | $48.06 | $46.25 | $1.81 | 1,160,965.0 | +2.80% |
| May 01, 2026 | $47.21 | $45.17 | $2.04 | 1,204,499.0 | +0.30% |
| Apr 30, 2026 | $46.93 | $44.50 | $2.43 | 1,286,192.0 | -0.17% |
| Apr 29, 2026 | $47.27 | $43.19 | $4.08 | 2,749,042.0 | +13.72% |
| Apr 28, 2026 | $41.51 | $40.32 | $1.19 | 1,346,622.0 | +1.46% |
| Apr 27, 2026 | $41.56 | $40.07 | $1.49 | 1,365,583.0 | +1.99% |
| Apr 24, 2026 | $40.93 | $39.62 | $1.31 | 1,180,362.0 | -0.40% |
| Apr 23, 2026 | $40.28 | $38.99 | $1.29 | 849,007.0 | +0.99% |
| Apr 22, 2026 | $40.11 | $38.77 | $1.34 | 1,132,083.0 | +1.02% |
| Apr 21, 2026 | $39.37 | $37.87 | $1.50 | 1,346,024.0 | +2.71% |
| Apr 20, 2026 | $38.45 | $37.25 | $1.20 | 1,773,850.0 | +2.07% |
| Apr 17, 2026 | $39.96 | $37.02 | $2.94 | 1,879,101.0 | -12.30% |
| Apr 16, 2026 | $43.00 | $40.62 | $2.38 | 1,010,149.0 | +3.74% |
| Apr 15, 2026 | $40.98 | $38.74 | $2.24 | 976,292.0 | +3.99% |
| Apr 14, 2026 | $41.18 | $38.91 | $2.27 | 1,094,623.0 | -4.23% |
Delek Us Holdings Inc Stock (DK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Delek Us Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Delek Us Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Delek Us Holdings Inc Stock (DK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $49.50 | $43.00 | $6.50 | 10,793,676.0 | +0.49% |
| Apr, 2026 | $47.27 | $37.02 | $10.24 | 26,586,743.0 | +3.37% |
| Mar, 2026 | $48.32 | $38.11 | $10.21 | 37,161,460.0 | +18.26% |
| Feb, 2026 | $38.80 | $27.86 | $10.94 | 28,410,533.0 | +29.14% |
| Jan, 2026 | $31.47 | $25.85 | $5.62 | 29,540,622.0 | -0.51% |
Delek Us Holdings Inc Stock (DK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.55 | $29.23 | $11.32 | 23,272,932.0 | -22.63% |
| Nov, 2025 | $43.50 | $35.30 | $8.20 | 30,707,771.0 | +2.41% |
| Oct, 2025 | $39.64 | $30.19 | $9.45 | 29,960,454.0 | +17.01% |
| Sep, 2025 | $34.50 | $27.74 | $6.76 | 45,147,754.0 | +16.46% |
| Aug, 2025 | $27.78 | $19.81 | $7.97 | 48,449,892.0 | +23.87% |
| Jul, 2025 | $27.07 | $21.03 | $6.04 | 37,422,415.0 | +5.62% |
| Jun, 2025 | $23.00 | $18.12 | $4.88 | 33,741,756.0 | +10.03% |
| May, 2025 | $20.21 | $13.09 | $7.12 | 38,148,694.0 | +47.85% |
| Apr, 2025 | $15.74 | $11.03 | $4.72 | 32,516,333.0 | -13.60% |
| Mar, 2025 | $17.77 | $13.40 | $4.37 | 33,462,742.0 | -7.55% |
| Feb, 2025 | $19.99 | $15.02 | $4.97 | 29,159,063.0 | -8.73% |
| Jan, 2025 | $20.57 | $17.63 | $2.94 | 19,871,757.0 | -3.46% |
Delek Us Holdings Inc Stock (DK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.06 | $15.88 | $4.18 | 21,121,691.0 | -6.88% |
| Nov, 2024 | $19.95 | $15.36 | $4.59 | 23,962,671.0 | +21.57% |
| Oct, 2024 | $20.80 | $15.55 | $5.25 | 27,680,608.0 | -16.43% |
| Sep, 2024 | $21.22 | $18.35 | $2.87 | 21,752,050.0 | -8.18% |
| Aug, 2024 | $24.58 | $19.33 | $5.25 | 29,368,892.0 | -14.13% |
| Jul, 2024 | $25.68 | $21.15 | $4.53 | 20,393,014.0 | -3.96% |
| Jun, 2024 | $25.83 | $23.19 | $2.64 | 16,189,339.0 | -2.75% |
| May, 2024 | $29.14 | $24.96 | $4.18 | 19,580,107.0 | -6.84% |
| Apr, 2024 | $33.60 | $27.26 | $6.34 | 20,126,504.0 | -11.09% |
| Mar, 2024 | $31.41 | $24.66 | $6.75 | 23,804,193.0 | +20.50% |
| Feb, 2024 | $28.91 | $24.54 | $4.38 | 21,393,424.0 | -5.62% |
| Jan, 2024 | $28.05 | $23.55 | $4.50 | 17,764,826.0 | +4.77% |
3.96%
4.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):