Delek US Holdings, Inc. Common Stock (DK)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	24.41	24.69	23.99	24.64	1,500,595	24.34
7/22/2025	24.56	25.00	24.42	24.44	1,065,039	24.14
7/21/2025	24.63	25.05	24.38	24.76	1,161,466	24.45
7/18/2025	25.17	25.59	24.50	24.63	1,151,222	24.33
7/17/2025	25.67	25.80	24.90	24.95	1,405,808	24.64
7/16/2025	26.56	26.89	25.10	25.44	2,007,208	25.13
7/15/2025	26.37	26.39	25.94	26.16	1,455,134	25.84
7/14/2025	26.47	26.49	25.84	26.20	1,206,434	25.88
7/11/2025	26.70	27.07	26.25	26.56	2,489,645	26.23
7/10/2025	24.24	26.80	24.24	26.67	4,047,824	26.34
7/09/2025	23.70	24.33	23.56	24.33	1,537,017	24.03
7/08/2025	23.84	24.30	23.62	23.99	1,500,767	23.69
7/07/2025	22.95	24.02	22.76	23.72	2,139,072	23.43
7/03/2025	23.14	23.57	22.92	23.13	1,213,012	22.84
7/02/2025	22.18	22.94	21.87	23.14	1,684,679	22.85
7/01/2025	21.37	21.96	21.03	21.73	1,674,208	21.46
6/30/2025	21.04	21.66	20.95	21.18	1,134,785	20.92
6/27/2025	20.92	21.25	20.48	21.19	2,280,719	20.93
6/26/2025	20.82	21.42	20.65	21.10	952,943	20.84
6/25/2025	20.78	21.12	20.30	20.79	1,362,470	20.53
6/24/2025	20.69	21.22	20.46	20.79	1,463,836	20.53
6/23/2025	21.82	21.90	20.67	20.89	1,563,388	20.63
6/20/2025	21.35	21.82	21.26	21.77	2,401,605	21.50
6/18/2025	22.70	22.97	21.29	21.35	2,864,267	21.09
6/17/2025	22.45	23.00	22.01	22.77	2,713,043	22.49
6/16/2025	20.40	22.19	20.36	22.13	2,160,291	21.86
6/13/2025	20.36	20.77	20.00	20.42	1,612,536	20.17
6/12/2025	20.05	20.37	19.78	20.21	1,307,685	19.96
6/11/2025	19.91	20.75	19.58	20.30	2,008,788	20.05
6/10/2025	19.30	20.18	19.15	19.61	1,906,943	19.37
6/09/2025	19.41	19.81	18.94	18.96	1,787,013	18.73
6/06/2025	19.37	19.76	19.03	19.12	942,657	18.88