Delek US Holdings, Inc. Common Stock (DK)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	19.70	19.79	18.41	18.84	1,223,843	18.84
5/30/2025	19.76	20.21	19.18	19.25	1,917,403	19.25
5/29/2025	19.35	19.98	18.92	19.81	1,178,435	19.81
5/28/2025	19.78	19.97	19.14	19.25	1,059,574	19.25
5/27/2025	19.60	19.93	19.16	19.78	1,185,081	19.78
5/23/2025	19.07	19.75	18.96	19.42	1,504,082	19.42
5/22/2025	17.76	20.16	17.56	19.66	3,239,370	19.66
5/21/2025	18.61	18.61	17.87	17.91	1,896,464	17.91
5/20/2025	18.62	18.66	18.21	18.63	1,568,239	18.63
5/19/2025	18.37	18.80	18.16	18.63	1,717,079	18.63
5/16/2025	18.60	18.92	18.13	18.85	2,026,613	18.85
5/15/2025	17.08	18.58	16.76	18.56	2,228,102	18.56
5/14/2025	17.01	17.68	16.83	17.46	2,239,216	17.46
5/13/2025	16.78	17.58	16.66	17.33	1,902,030	17.33
5/12/2025	16.00	16.43	15.82	16.33	1,768,389	16.33
5/09/2025	15.48	15.66	15.08	15.39	2,235,558	15.13
5/08/2025	14.42	15.50	14.35	15.27	1,613,651	15.02
5/07/2025	14.41	14.41	13.29	14.04	2,433,224	13.81
5/06/2025	13.95	14.32	13.66	14.03	1,822,905	13.80
5/05/2025	13.59	14.29	13.40	13.83	2,354,815	13.60
5/02/2025	13.65	13.86	13.36	13.79	1,066,644	13.56
5/01/2025	13.13	13.80	13.09	13.50	1,339,011	13.28
4/30/2025	13.35	13.51	12.80	13.02	1,727,948	12.80
4/29/2025	13.49	14.08	13.46	13.70	1,983,496	13.47
4/28/2025	13.18	13.66	13.18	13.61	1,470,705	13.38
4/25/2025	12.84	13.18	12.66	13.11	1,045,774	12.89
4/24/2025	13.17	13.57	12.96	13.02	1,284,817	12.80
4/23/2025	13.46	13.62	12.96	13.13	1,391,888	12.91
4/22/2025	12.83	13.30	12.68	13.03	759,411	12.81
4/21/2025	12.53	12.76	12.29	12.64	916,241	12.43
4/17/2025	12.29	13.14	12.23	12.89	1,192,238	12.68
4/16/2025	12.00	12.61	11.94	12.17	1,147,591	11.97
4/15/2025	12.35	12.72	12.10	12.14	1,105,419	11.94
4/14/2025	13.02	13.07	12.37	12.54	1,129,465	12.33
4/11/2025	11.94	12.52	11.58	12.48	1,389,448	12.27
4/10/2025	12.63	13.15	11.88	12.08	1,952,550	11.88
4/09/2025	11.39	13.27	11.07	13.11	2,224,287	12.89
4/08/2025	12.57	12.89	11.42	11.55	2,290,427	11.36
4/07/2025	11.89	13.10	11.12	12.40	3,244,466	12.19
4/04/2025	12.17	12.45	11.03	12.09	2,566,356	11.89
4/03/2025	14.62	14.62	12.88	12.91	1,908,103	12.70
4/02/2025	15.11	15.74	15.05	15.48	884,711	15.22
4/01/2025	15.08	15.49	14.53	15.48	1,030,403	15.22
3/31/2025	15.27	15.63	15.04	15.07	1,054,706	14.82
3/28/2025	16.00	16.15	15.52	15.65	570,647	15.39
3/27/2025	15.87	16.11	15.38	16.08	912,159	15.81
3/26/2025	16.10	16.58	16.00	16.04	832,533	15.77
3/25/2025	16.18	16.50	15.89	15.94	1,227,418	15.68
3/24/2025	16.95	17.21	15.87	16.09	1,083,237	15.82
3/21/2025	17.44	17.59	16.93	16.94	2,547,555	16.66
3/20/2025	16.97	17.77	16.90	17.45	1,359,520	17.16
3/19/2025	16.39	17.36	16.29	17.13	1,816,326	16.85
3/18/2025	16.35	16.45	15.69	16.27	1,888,400	16.00
3/17/2025	15.96	16.32	15.71	16.01	1,338,324	15.74
3/14/2025	14.64	15.75	14.62	15.67	1,713,219	15.41
3/13/2025	14.67	15.26	14.19	14.62	1,406,481	14.38
3/12/2025	13.65	14.80	13.65	14.34	2,126,065	14.10
3/11/2025	13.92	13.96	13.40	13.78	1,484,707	13.55
3/10/2025	14.39	14.51	13.41	13.53	1,955,262	13.31
3/07/2025	14.74	15.39	14.20	14.26	2,059,963	14.02
3/06/2025	15.11	15.11	14.28	14.78	2,207,553	14.54
3/05/2025	15.30	15.65	14.04	15.23	2,871,118	14.98
3/04/2025	15.55	15.96	15.25	15.67	2,290,665	15.41
3/03/2025	16.05	16.25	15.50	15.75	3,082,077	15.49