DK
Delek US Holdings, Inc. DK
$63.25
+1.66
(+2.70%)
Blow-off · +3.43σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment DK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $63.22 | $64.09 | $61.89 | $63.25 | 1.5M |
| 2026-07-16 | $60.20 | $62.53 | $60.20 | $61.59 | 1.2M |
| 2026-07-15 | $60.61 | $60.79 | $57.85 | $59.62 | 1.4M |
| 2026-07-14 | $59.18 | $60.97 | $58.57 | $60.95 | 1.3M |
| 2026-07-13 | $57.03 | $58.59 | $56.69 | $58.01 | 1.0M |
| 2026-07-10 | $56.83 | $57.57 | $54.93 | $55.51 | 1.1M |
| 2026-07-09 | $55.86 | $56.47 | $55.31 | $56.09 | 1.0M |
| 2026-07-08 | $53.53 | $56.06 | $53.13 | $56.05 | 1.5M |
| 2026-07-07 | $53.23 | $53.49 | $51.43 | $52.32 | 0.8M |
| 2026-07-06 | $52.39 | $54.61 | $51.78 | $52.97 | 1.2M |
| 2026-07-02 | $53.71 | $54.17 | $51.63 | $52.61 | 1.1M |
| 2026-07-01 | $50.85 | $53.18 | $50.85 | $53.14 | 1.8M |
| 2026-06-30 | $52.02 | $53.31 | $50.58 | $50.81 | 1.3M |
| 2026-06-29 | $49.43 | $52.50 | $49.35 | $51.58 | 1.5M |
| 2026-06-26 | $46.63 | $47.87 | $46.47 | $47.82 | 2.1M |
| 2026-06-25 | $43.88 | $47.64 | $43.88 | $47.17 | 0.9M |
| 2026-06-24 | $42.33 | $44.44 | $41.75 | $44.41 | 0.9M |
| 2026-06-23 | $42.99 | $43.64 | $41.66 | $43.41 | 0.8M |
| 2026-06-22 | $40.89 | $43.04 | $40.89 | $42.88 | 1.4M |
| 2026-06-18 | $41.70 | $42.34 | $41.26 | $41.47 | 2.5M |
| 2026-06-17 | $44.49 | $44.49 | $42.26 | $42.34 | 1.0M |
| 2026-06-16 | $44.00 | $44.86 | $43.50 | $44.05 | 0.9M |
| 2026-06-15 | $44.35 | $45.24 | $43.25 | $44.73 | 1.2M |
| 2026-06-12 | $46.36 | $48.40 | $46.34 | $47.22 | 0.9M |
| 2026-06-11 | $48.96 | $49.35 | $46.93 | $47.07 | 0.9M |
| 2026-06-10 | $47.11 | $49.19 | $46.51 | $48.01 | 1.0M |
| 2026-06-09 | $49.01 | $49.01 | $45.54 | $46.55 | 0.9M |
| 2026-06-08 | $49.00 | $50.33 | $47.95 | $48.48 | 1.3M |
| 2026-06-05 | $47.36 | $49.21 | $46.83 | $48.28 | 1.3M |
| 2026-06-04 | $45.90 | $47.78 | $44.88 | $47.67 | 1.1M |
| 2026-06-03 | $47.19 | $48.93 | $46.40 | $47.18 | 1.2M |
| 2026-06-02 | $46.19 | $47.06 | $45.60 | $46.40 | 1.0M |
| 2026-06-01 | $44.98 | $46.78 | $44.53 | $45.96 | 0.7M |
| 2026-05-29 | $44.34 | $45.36 | $43.74 | $44.51 | 1.3M |
| 2026-05-28 | $43.83 | $45.24 | $43.19 | $44.39 | 0.8M |
| 2026-05-27 | $42.15 | $43.59 | $41.11 | $43.04 | 1.0M |
| 2026-05-26 | $42.78 | $44.42 | $42.12 | $42.75 | 0.8M |
| 2026-05-22 | $41.95 | $43.83 | $41.61 | $43.68 | 0.7M |
| 2026-05-21 | $45.24 | $45.41 | $41.83 | $42.10 | 1.1M |
| 2026-05-20 | $45.28 | $46.02 | $43.87 | $44.59 | 1.2M |
| 2026-05-19 | $45.60 | $46.29 | $44.38 | $45.54 | 1.3M |
| 2026-05-18 | $44.36 | $46.90 | $43.57 | $45.41 | 1.8M |
| 2026-05-15 | $44.12 | $45.39 | $43.63 | $44.81 | 1.1M |
| 2026-05-14 | $43.91 | $44.56 | $43.42 | $43.69 | 1.1M |
| 2026-05-13 | $47.07 | $47.07 | $43.40 | $43.88 | 1.4M |
| 2026-05-12 | $47.29 | $47.29 | $45.83 | $46.08 | 1.2M |
| 2026-05-11 | $46.50 | $47.24 | $46.07 | $46.82 | 1.5M |
| 2026-05-08 | $44.29 | $46.78 | $43.63 | $46.04 | 1.2M |
| 2026-05-07 | $43.74 | $44.97 | $43.00 | $44.70 | 1.6M |
| 2026-05-06 | $45.92 | $47.00 | $44.74 | $45.00 | 1.4M |
| 2026-05-05 | $47.61 | $49.50 | $47.50 | $49.04 | 1.4M |
| 2026-05-04 | $47.26 | $48.06 | $46.25 | $48.04 | 1.2M |
| 2026-05-01 | $45.95 | $47.21 | $45.17 | $46.73 | 1.2M |
| 2026-04-30 | $45.36 | $46.93 | $44.50 | $46.59 | 1.3M |
| 2026-04-29 | $43.53 | $47.27 | $43.19 | $46.67 | 2.8M |
| 2026-04-28 | $41.05 | $41.51 | $40.32 | $41.04 | 1.4M |
| 2026-04-27 | $40.07 | $41.56 | $40.07 | $40.45 | 1.4M |
| 2026-04-24 | $39.79 | $40.93 | $39.62 | $39.66 | 1.2M |
| 2026-04-23 | $39.44 | $40.28 | $39.00 | $39.82 | 0.9M |
| 2026-04-22 | $39.81 | $40.11 | $38.77 | $39.43 | 1.3M |
| 2026-04-21 | $38.22 | $39.37 | $37.87 | $39.03 | 1.5M |
| 2026-04-20 | $37.46 | $38.46 | $37.25 | $38.00 | 1.8M |
| 2026-04-17 | $39.96 | $39.96 | $37.02 | $37.23 | 1.9M |
| 2026-04-16 | $40.99 | $43.00 | $40.62 | $42.45 | 1.1M |
| 2026-04-15 | $39.22 | $40.98 | $38.74 | $40.92 | 1.0M |
| 2026-04-14 | $40.91 | $41.18 | $38.91 | $39.35 | 1.1M |
| 2026-04-13 | $41.36 | $42.99 | $40.75 | $41.09 | 1.3M |
| 2026-04-10 | $42.04 | $42.05 | $40.26 | $41.74 | 1.1M |
| 2026-04-09 | $43.26 | $43.59 | $40.70 | $41.11 | 1.0M |
| 2026-04-08 | $41.92 | $43.37 | $41.03 | $42.74 | 1.1M |
| 2026-04-07 | $45.47 | $46.27 | $44.39 | $44.65 | 0.8M |
| 2026-04-06 | $44.10 | $45.30 | $43.65 | $45.29 | 1.3M |
| 2026-04-02 | $45.84 | $46.47 | $43.90 | $45.02 | 1.0M |
| 2026-04-01 | $43.98 | $45.20 | $42.50 | $44.39 | 1.2M |
| 2026-03-31 | $45.91 | $47.10 | $44.05 | $45.07 | 1.3M |
| 2026-03-30 | $47.44 | $47.67 | $45.09 | $45.73 | 1.2M |
| 2026-03-27 | $46.67 | $48.32 | $45.74 | $47.43 | 1.5M |
| 2026-03-26 | $43.72 | $46.54 | $43.72 | $46.41 | 1.4M |
| 2026-03-25 | $45.38 | $46.01 | $44.20 | $44.39 | 1.1M |
| 2026-03-24 | $43.91 | $46.90 | $43.27 | $45.91 | 2.8M |
| 2026-03-23 | $42.55 | $44.46 | $42.09 | $42.39 | 1.7M |
| 2026-03-20 | $44.46 | $45.37 | $43.26 | $44.24 | 2.1M |
| 2026-03-19 | $46.00 | $46.81 | $44.23 | $44.60 | 2.2M |
| 2026-03-18 | $43.31 | $45.59 | $42.68 | $45.41 | 2.0M |
| 2026-03-17 | $42.52 | $43.23 | $41.44 | $42.34 | 1.2M |
| 2026-03-16 | $41.75 | $42.38 | $40.50 | $41.13 | 1.3M |
| 2026-03-13 | $41.66 | $42.31 | $41.11 | $41.72 | 0.9M |
| 2026-03-12 | $42.24 | $43.05 | $41.59 | $41.96 | 1.2M |
| 2026-03-11 | $41.37 | $42.56 | $40.88 | $41.88 | 1.2M |
| 2026-03-10 | $40.66 | $42.05 | $39.62 | $40.64 | 1.5M |
| 2026-03-09 | $42.00 | $42.58 | $39.80 | $40.13 | 2.6M |
| 2026-03-06 | $44.54 | $45.15 | $42.14 | $42.29 | 1.7M |
| 2026-03-05 | $44.00 | $45.74 | $43.95 | $44.79 | 2.7M |
| 2026-03-04 | $40.10 | $43.57 | $40.10 | $43.18 | 2.1M |
| 2026-03-03 | $41.41 | $42.36 | $39.42 | $40.93 | 2.3M |
| 2026-03-02 | $38.77 | $41.64 | $38.11 | $41.34 | 2.7M |
| 2026-02-27 | $36.40 | $38.80 | $34.85 | $38.11 | 2.9M |
| 2026-02-26 | $34.00 | $36.38 | $34.00 | $36.38 | 1.8M |
| 2026-02-25 | $34.23 | $34.99 | $32.91 | $33.53 | 0.8M |
| 2026-02-24 | $32.90 | $34.09 | $32.90 | $34.00 | 0.9M |
| 2026-02-23 | $34.98 | $35.15 | $32.50 | $33.25 | 1.0M |
| 2026-02-20 | $34.00 | $34.64 | $33.48 | $34.37 | 0.9M |
| 2026-02-19 | $34.58 | $34.66 | $32.92 | $34.22 | 1.0M |
| 2026-02-18 | $35.66 | $35.91 | $34.08 | $34.61 | 2.2M |
| 2026-02-17 | $34.93 | $35.49 | $33.76 | $35.01 | 2.2M |
| 2026-02-13 | $32.75 | $35.06 | $32.75 | $34.46 | 0.9M |
| 2026-02-12 | $34.22 | $34.95 | $32.29 | $33.02 | 1.4M |
| 2026-02-11 | $34.50 | $34.91 | $33.33 | $34.52 | 1.1M |
| 2026-02-10 | $34.91 | $34.93 | $33.17 | $33.57 | 1.1M |
| 2026-02-09 | $35.09 | $35.79 | $34.89 | $35.01 | 1.9M |
| 2026-02-06 | $34.09 | $36.21 | $33.74 | $35.53 | 1.8M |
| 2026-02-05 | $32.17 | $34.35 | $32.17 | $33.94 | 2.8M |
| 2026-02-04 | $31.12 | $33.11 | $30.82 | $32.71 | 2.1M |
| 2026-02-03 | $28.81 | $30.86 | $27.86 | $30.85 | 1.5M |
| 2026-02-02 | $28.44 | $29.52 | $28.03 | $28.92 | 1.3M |
| 2026-01-30 | $28.64 | $29.52 | $28.41 | $29.51 | 1.5M |
| 2026-01-29 | $29.47 | $30.36 | $28.83 | $28.94 | 1.2M |
| 2026-01-28 | $28.62 | $28.71 | $27.88 | $28.67 | 1.2M |
| 2026-01-27 | $27.97 | $28.35 | $27.50 | $28.21 | 0.7M |
| 2026-01-26 | $28.68 | $28.68 | $27.30 | $27.69 | 0.9M |
| 2026-01-23 | $28.18 | $29.59 | $28.08 | $28.22 | 1.1M |
| 2026-01-22 | $28.21 | $29.28 | $27.91 | $28.00 | 1.3M |
| 2026-01-21 | $27.32 | $28.72 | $27.03 | $28.21 | 1.8M |
| 2026-01-20 | $27.51 | $27.95 | $25.85 | $26.68 | 3.0M |