Delek US Energy Inc (DK) Historical Stock Data
36.41 ↓1.24 (-3.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DK is up 0.13% a day on average. There have been 15 days where Delek US Energy Inc closed green and 15 days where DK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.72 | 36.41 | ↓$1.31 (-3.47%) | 36.34 | 37.95 | 1.03M |
| 2025-12-04 | 37.99 | 37.65 | ↓$0.34 (-0.89%) | 36.81 | 38.50 | 670.94K |
| 2025-12-03 | 39.00 | 38.13 | ↓$0.87 (-2.23%) | 37.27 | 39.25 | 0.93M |
| 2025-12-02 | 39.87 | 38.75 | ↓$1.12 (-2.81%) | 37.60 | 39.92 | 1M |
| 2025-12-01 | 38.55 | 39.78 | ↑$1.23 (3.19%) | 38.55 | 40.55 | 894.99K |
| 2025-11-28 | 39.19 | 38.67 | ↓$0.52 (-1.33%) | 38.61 | 39.57 | 551.45K |
| 2025-11-26 | 38.47 | 38.89 | ↑$0.42 (1.09%) | 38.21 | 39.31 | 825.70K |
| 2025-11-25 | 37.76 | 38.24 | ↑$0.48 (1.27%) | 36.69 | 38.62 | 1.54M |
| 2025-11-24 | 38.13 | 38.05 | ↓$0.08 (-0.21%) | 36.97 | 38.48 | 1.43M |
| 2025-11-21 | 37.54 | 38.22 | ↑$0.68 (1.81%) | 36.76 | 38.82 | 1.26M |
| 2025-11-20 | 40.21 | 37.52 | ↓$2.69 (-6.69%) | 37.52 | 41.13 | 1.36M |
| 2025-11-19 | 40.34 | 40.36 | ↑$0.02 (0.06%) | 38.79 | 40.80 | 1.14M |
| 2025-11-18 | 40.19 | 41.62 | ↑$1.43 (3.56%) | 39.49 | 41.74 | 1.24M |
| 2025-11-17 | 40.50 | 39.96 | ↓$0.54 (-1.33%) | 39.65 | 42.04 | 1.86M |
| 2025-11-14 | 38.75 | 40.68 | ↑$1.93 (4.98%) | 37.79 | 41.49 | 1.34M |
| 2025-11-13 | 40.43 | 39.36 | ↓$1.07 (-2.65%) | 39.13 | 41.41 | 1.97M |
| 2025-11-12 | 41.40 | 40.85 | ↓$0.55 (-1.33%) | 40.21 | 41.85 | 1.92M |
| 2025-11-11 | 41.41 | 41.70 | ↑$0.29 (0.70%) | 40.47 | 42.00 | 1.77M |
| 2025-11-10 | 41.58 | 41.50 | ↓$0.08 (-0.19%) | 40.04 | 42.89 | 2.70M |
| 2025-11-07 | 40.00 | 41.43 | ↑$1.43 (3.57%) | 38.00 | 43.50 | 3.97M |
| 2025-11-06 | 38.93 | 39.21 | ↑$0.28 (0.72%) | 38.92 | 41.17 | 2.32M |
| 2025-11-05 | 38.91 | 38.69 | ↓$0.22 (-0.57%) | 38.23 | 39.68 | 1.65M |
| 2025-11-04 | 37.21 | 38.51 | ↑$1.30 (3.49%) | 35.30 | 38.90 | 1.20M |
| 2025-11-03 | 37.69 | 38.89 | ↑$1.20 (3.18%) | 36.62 | 39.06 | 1.05M |
| 2025-10-31 | 38.29 | 37.76 | ↓$0.53 (-1.38%) | 37.31 | 38.55 | 1.02M |
| 2025-10-30 | 38.00 | 38.48 | ↑$0.48 (1.26%) | 37.41 | 39.64 | 1.18M |
| 2025-10-29 | 37.72 | 38.21 | ↑$0.49 (1.30%) | 36.98 | 39.28 | 1.34M |
| 2025-10-28 | 37.49 | 37.41 | ↓$0.08 (-0.21%) | 36.91 | 37.70 | 0.99M |
| 2025-10-27 | 37.84 | 37.85 | ↑$0.01 (0.03%) | 37.01 | 38.01 | 745.07K |
| 2025-10-24 | 37.81 | 37.40 | ↓$0.41 (-1.08%) | 37.29 | 38.45 | 1.19M |
Create an account or log in to view more rows.
$DK who else excited??
$DK is it time?
$DK the greatest stock of all time
will not bow to the shorts
oh yeah
$DK R-E-L-A-X Green is coming
$DK just hold no panic
$DK looks like a loading
$DK just fucking go already jeesh
$DK we had no volume for days before the last big rip
$DK Sleep well my bulls
sleep well
$DK wtf is going on?