Delek US Holdings, Inc. Common Stock (DK)

Historical Prices For Delek US Holdings, Inc. Common Stock (DK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	36.34	38.28	36.21	37.56	1,958,404	37.56
10/22/2025	34.13	35.92	33.66	35.57	1,796,442	35.57
10/21/2025	34.25	34.44	33.13	33.68	1,242,367	33.68
10/20/2025	34.20	34.99	34.00	34.27	609,566	34.27
10/17/2025	33.94	34.69	33.16	33.96	913,976	33.96
10/16/2025	33.79	34.64	32.63	33.02	991,707	33.02
10/15/2025	35.29	35.39	33.78	34.23	935,365	34.23
10/14/2025	33.43	35.34	33.43	34.58	1,154,860	34.58
10/13/2025	33.00	34.37	33.00	34.09	1,157,060	34.09
10/10/2025	33.90	35.12	32.15	32.31	1,478,021	32.31
10/09/2025	34.75	35.96	34.15	34.36	1,778,851	34.36
10/08/2025	31.60	34.65	31.21	34.63	1,883,597	34.63
10/07/2025	31.87	31.87	30.19	31.53	2,025,919	31.53
10/06/2025	32.63	32.91	32.02	32.02	1,326,469	32.02
10/03/2025	33.52	34.00	32.13	32.21	1,470,255	32.21
10/02/2025	32.34	32.71	31.70	32.29	904,697	32.29
10/01/2025	31.65	33.01	31.61	32.48	1,510,389	32.48
9/30/2025	32.15	32.94	31.81	32.27	1,323,367	32.27
9/29/2025	32.64	32.64	31.07	32.36	2,017,351	32.36
9/26/2025	33.25	33.96	32.72	32.79	2,417,546	32.79
9/25/2025	32.68	33.90	32.41	33.59	2,154,721	33.59
9/24/2025	33.25	33.68	32.68	32.72	2,124,940	32.72
9/23/2025	32.34	34.50	32.34	33.02	2,137,209	33.02
9/22/2025	31.56	32.76	31.00	32.36	2,268,632	32.36
9/19/2025	32.44	32.44	31.05	31.30	2,485,953	31.30
9/18/2025	31.39	32.31	30.92	32.12	1,782,314	32.12
9/17/2025	31.36	31.79	30.71	31.16	1,323,394	31.16
9/16/2025	28.82	31.70	28.66	31.45	2,511,653	31.45
9/15/2025	28.35	28.95	27.83	28.48	1,688,609	28.48
9/12/2025	28.92	29.17	27.74	27.90	2,805,178	27.90
9/11/2025	29.91	30.15	28.25	28.67	3,029,282	28.67
9/10/2025	31.86	32.55	29.34	29.71	2,863,693	29.71
9/09/2025	30.85	32.61	30.42	31.95	2,560,409	31.95
9/08/2025	31.53	31.56	29.92	30.20	1,892,139	30.20
9/05/2025	31.42	32.14	30.87	31.32	1,803,799	31.32
9/04/2025	31.82	32.48	31.74	31.92	1,833,609	31.92
9/03/2025	31.43	32.38	31.11	31.91	2,394,826	31.91
9/02/2025	28.09	31.00	27.86	31.00	3,538,893	31.00
8/29/2025	27.15	27.78	26.77	27.71	1,437,012	27.71
8/28/2025	27.10	27.49	26.72	26.96	1,593,164	26.96
8/27/2025	25.66	27.28	25.66	27.02	2,026,293	27.02
8/26/2025	25.73	26.12	25.32	25.69	2,396,160	25.69
8/25/2025	24.75	26.08	24.70	25.86	2,701,973	25.86
8/22/2025	22.50	25.50	21.09	24.47	5,889,099	24.47
8/21/2025	24.56	24.75	22.57	22.64	5,224,484	22.64
8/20/2025	23.15	25.15	23.02	24.79	4,450,345	24.79
8/19/2025	22.79	23.44	22.44	22.93	2,077,484	22.93
8/18/2025	21.76	22.98	21.54	22.88	1,888,644	22.88
8/15/2025	21.23	22.00	21.07	21.76	1,591,076	21.76
8/14/2025	21.11	21.20	20.65	21.01	691,605	21.01
8/13/2025	20.96	21.61	20.96	21.46	1,299,714	21.46
8/12/2025	21.10	21.44	20.77	21.07	1,007,792	21.07
8/11/2025	20.53	20.97	20.05	20.69	1,552,162	20.69
8/08/2025	20.26	20.89	20.18	20.65	2,206,054	20.39
8/07/2025	20.57	21.20	20.49	20.74	3,265,979	20.48
8/06/2025	21.76	21.96	19.81	20.04	2,464,039	19.79
8/05/2025	21.36	21.52	20.51	21.07	2,085,100	20.81
8/04/2025	20.76	21.39	20.66	21.39	1,789,348	21.13
8/01/2025	22.04	22.04	20.73	20.77	1,332,864	20.51
7/31/2025	22.64	22.77	22.13	22.37	1,446,070	22.09
7/30/2025	23.25	23.26	22.25	22.89	1,690,766	22.61
7/29/2025	23.31	23.74	22.67	23.47	1,354,229	23.18
7/28/2025	22.95	23.48	22.85	23.35	1,115,561	23.06
7/25/2025	22.89	22.89	22.19	22.69	2,202,113	22.41
7/24/2025	24.23	24.45	22.40	22.59	3,391,000	22.31