Delek US Stock Price History
NYSE: DKEnergyIntegrated oil CompaniesUSD
74.45-2.15 (-2.81%)
Market open · Delayed 15 min · as of Oct 9, 3:37 PM ET
DK price history at a glance
The price history for Delek US (DK) on this page begins on May 1, 2006, when the stock closed at $16.42; it most recently closed at $76.60 on October 5, 2026. The highest price in this record is $82.27, reached on September 14, 2026; the latest close is 6.9% below that peak. Across the 19 complete calendar years in the table, DK finished higher in 9 and lower in 10. Its best year was 2012 (+127.3%) and its worst was 2008 (-71.7%).
Over roughly 20 years the share price changed +366.5%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, DK has gained 121.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $82.27
- Date of high
- Sep 14, 2026
- Low since 2006
- $3.51
- Date of low
- Nov 17, 2008
- 52-week high
- $82.27
- 52-week low
- $25.85
- IPO year
- 2017
- Last close
- $76.60
DK returns
1 week
+3.04%
1 month
+1.23%
3 months
+36.57%
6 months
+86.33%
Year to date
+158.26%
1 year
+121.20%
3 years
+195.87%
5 years
+257.78%
DK price return, excluding dividends.
DK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.60 | +157.22% |
| 2025 | 29.78 | +59.94% |
| 2024 | 18.62 | -27.83% |
| 2023 | 25.80 | -4.44% |
| 2022 | 27.00 | +80.12% |
| 2021 | 14.99 | -6.72% |
| 2020 | 16.07 | -50.90% |
| 2019 | 32.73 | -2.91% |
| 2018 | 33.71 | -3.52% |
| 2017 | 34.94 | +45.16% |
| 2016 | 24.07 | -2.15% |
| 2015 | 24.60 | -13.50% |
| 2014 | 28.44 | -14.31% |
| 2013 | 33.19 | +28.00% |
| 2012 | 25.93 | +127.26% |
| 2011 | 11.41 | +56.73% |
| 2010 | 7.28 | +6.90% |
| 2009 | 6.81 | +24.04% |
| 2008 | 5.49 | -71.70% |
| 2007 | 19.40 | +18.36% |
| 2006* | 16.39 | -0.18% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
DK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.79 | 77.27 | 75.13 | 76.60 | +1.51% | |
| 76.14 | 77.23 | 74.69 | 75.46 | -0.28% | |
| 74.50 | 76.48 | 73.36 | 75.67 | +0.36% | |
| 74.24 | 76.37 | 73.69 | 75.40 | +1.63% | |
| 73.27 | 75.54 | 72.02 | 74.19 | -0.20% | |
| 70.26 | 74.93 | 70.05 | 74.34 | +4.16% | |
| 69.38 | 73.40 | 68.57 | 71.37 | +3.84% | |
| 66.46 | 68.98 | 65.81 | 68.73 | +1.87% | |
| 67.41 | 68.10 | 66.05 | 67.47 | -0.55% | |
| 66.50 | 68.54 | 65.58 | 67.84 | +1.39% | |
| 68.45 | 69.31 | 66.55 | 66.91 | -7.40% | |
| 74.12 | 75.12 | 69.66 | 72.26 | -1.47% | |
| 71.96 | 76.32 | 71.57 | 73.34 | -1.38% | |
| 77.21 | 79.17 | 74.05 | 74.37 | -4.80% | |
| 81.82 | 82.27 | 77.32 | 78.12 | -4.21% | |
| 77.77 | 82.00 | 77.77 | 81.55 | +3.02% | |
| 76.50 | 80.15 | 76.50 | 79.16 | +1.31% | |
| 74.42 | 78.41 | 74.42 | 78.14 | +4.93% | |
| 77.76 | 79.15 | 73.38 | 74.47 | -2.14% | |
| 74.08 | 78.43 | 74.08 | 76.10 | +1.62% | |
| 77.15 | 77.80 | 74.25 | 74.89 | -0.52% | |
| 76.50 | 76.50 | 73.30 | 75.28 | -0.52% | |
| 75.53 | 77.13 | 75.04 | 75.67 | +5.30% | |
| 71.50 | 73.04 | 69.76 | 71.86 | -0.75% | |
| 72.21 | 72.48 | 69.14 | 72.40 | +1.33% | |
| 73.26 | 74.48 | 71.03 | 71.45 | -2.58% | |
| 76.98 | 77.40 | 70.12 | 73.34 | -1.35% | |
| 73.89 | 75.24 | 69.20 | 74.34 | +2.89% | |
| 70.80 | 73.39 | 70.50 | 72.25 | +2.83% | |
| 70.09 | 71.64 | 68.59 | 70.26 | -0.82% | |
| 66.58 | 71.83 | 66.08 | 70.84 | +4.81% | |
| 66.73 | 69.98 | 66.73 | 67.59 | -0.72% | |
| 70.30 | 71.23 | 66.07 | 68.08 | -4.74% | |
| 64.70 | 72.00 | 64.41 | 71.47 | +11.60% | |
| 67.95 | 68.13 | 63.13 | 64.04 | -3.45% | |
| 67.67 | 68.00 | 65.78 | 66.33 | -2.77% | |
| 68.21 | 68.38 | 65.67 | 68.22 | +1.50% | |
| 65.53 | 67.40 | 63.75 | 67.21 | +2.66% | |
| 68.42 | 68.47 | 65.24 | 65.47 | -4.14% | |
| 66.99 | 68.44 | 64.94 | 68.30 | +1.61% | |
| 63.70 | 67.27 | 63.70 | 67.22 | +5.13% | |
| 61.00 | 64.28 | 60.68 | 63.94 | +5.15% | |
| 59.40 | 61.54 | 59.40 | 60.81 | +4.02% | |
| 57.29 | 60.18 | 56.34 | 58.46 | -0.39% | |
| 61.74 | 61.79 | 58.57 | 58.69 | -1.77% | |
| 65.48 | 65.48 | 59.52 | 59.75 | -9.74% | |
| 64.31 | 67.68 | 63.19 | 66.20 | +0.29% | |
| 65.86 | 68.31 | 65.18 | 66.01 | -2.74% | |
| 68.48 | 68.78 | 66.88 | 67.87 | +0.24% | |
| 65.35 | 68.66 | 64.17 | 67.71 | +4.30% | |
| 64.38 | 65.81 | 63.98 | 64.92 | +3.38% | |
| 64.92 | 65.24 | 62.51 | 62.80 | -2.55% | |
| 60.43 | 64.51 | 60.07 | 64.44 | +1.96% | |
| 64.74 | 65.11 | 62.64 | 63.20 | -2.44% | |
| 68.10 | 68.10 | 64.53 | 64.78 | -2.10% | |
| 67.86 | 68.93 | 65.66 | 66.17 | -1.52% | |
| 66.00 | 67.31 | 65.10 | 67.19 | +3.94% | |
| 62.59 | 65.40 | 62.59 | 64.64 | +2.20% | |
| 63.22 | 64.09 | 61.89 | 63.25 | +2.70% | |
| 60.20 | 62.53 | 60.20 | 61.59 | +3.30% | |
| 60.61 | 60.79 | 57.85 | 59.62 | -2.18% | |
| 59.18 | 60.97 | 58.57 | 60.95 | +5.07% | |
| 57.03 | 58.59 | 56.69 | 58.01 | +4.50% | |
| 56.83 | 57.57 | 54.93 | 55.51 | -1.03% | |
| 55.86 | 56.47 | 55.31 | 56.09 | +0.07% | |
| 53.53 | 56.06 | 53.13 | 56.05 | +7.13% | |
| 53.23 | 53.49 | 51.43 | 52.32 | -1.23% | |
| 52.39 | 54.61 | 51.78 | 52.97 | +0.68% | |
| 53.71 | 54.17 | 51.63 | 52.61 | -1.00% | |
| 50.85 | 53.18 | 50.85 | 53.14 | +4.59% | |
| 52.02 | 53.31 | 50.58 | 50.81 | -1.49% | |
| 49.43 | 52.50 | 49.35 | 51.58 | +7.86% | |
| 46.63 | 47.87 | 46.47 | 47.82 | +1.38% | |
| 43.88 | 47.64 | 43.88 | 47.17 | +6.21% | |
| 42.33 | 44.44 | 41.75 | 44.41 | +2.30% | |
| 42.99 | 43.64 | 41.66 | 43.41 | +1.24% | |
| 40.89 | 43.04 | 40.89 | 42.88 | +3.40% | |
| 41.70 | 42.34 | 41.26 | 41.47 | -2.05% | |
| 44.49 | 44.49 | 42.26 | 42.34 | -3.88% | |
| 44.00 | 44.86 | 43.50 | 44.05 | -1.52% | |
| 44.35 | 45.24 | 43.25 | 44.73 | -5.27% | |
| 46.36 | 48.40 | 46.34 | 47.22 | +0.32% | |
| 48.96 | 49.35 | 46.93 | 47.07 | -1.96% | |
| 47.11 | 49.19 | 46.51 | 48.01 | +3.14% | |
| 49.01 | 49.01 | 45.54 | 46.55 | -3.98% | |
| 49.00 | 50.33 | 47.95 | 48.48 | +0.41% | |
| 47.36 | 49.21 | 46.83 | 48.28 | +1.28% | |
| 45.90 | 47.78 | 44.88 | 47.67 | +1.04% | |
| 47.19 | 48.93 | 46.40 | 47.18 | +1.68% | |
| 46.19 | 47.06 | 45.60 | 46.40 | +0.96% | |
| 44.98 | 46.78 | 44.53 | 45.96 | +3.26% | |
| 44.34 | 45.36 | 43.74 | 44.51 | +0.27% | |
| 43.83 | 45.24 | 43.19 | 44.39 | +3.14% | |
| 42.15 | 43.59 | 41.11 | 43.04 | +0.68% | |
| 42.78 | 44.42 | 42.12 | 42.75 | -2.13% | |
| 41.95 | 43.83 | 41.61 | 43.68 | +3.75% | |
| 45.24 | 45.41 | 41.83 | 42.10 | -5.58% | |
| 45.28 | 46.02 | 43.87 | 44.59 | -2.09% | |
| 45.60 | 46.29 | 44.38 | 45.54 | +0.29% | |
| 44.36 | 46.90 | 43.57 | 45.41 | +1.34% | |
| 44.12 | 45.39 | 43.63 | 44.81 | +2.56% | |
| 43.91 | 44.56 | 43.42 | 43.69 | -0.43% | |
| 47.07 | 47.07 | 43.40 | 43.88 | -4.77% | |
| 47.29 | 47.29 | 45.83 | 46.08 | -1.58% | |
| 46.50 | 47.24 | 46.07 | 46.82 | +1.69% | |
| 44.29 | 46.78 | 43.63 | 46.04 | +3.00% | |
| 43.74 | 44.97 | 43.00 | 44.70 | -0.67% | |
| 45.92 | 47.00 | 44.74 | 45.00 | -8.24% | |
| 47.61 | 49.50 | 47.50 | 49.04 | +2.08% | |
| 47.26 | 48.06 | 46.25 | 48.04 | +2.80% | |
| 45.95 | 47.21 | 45.17 | 46.73 | +0.30% | |
| 45.36 | 46.93 | 44.50 | 46.59 | -0.17% | |
| 43.53 | 47.27 | 43.19 | 46.67 | +13.72% | |
| 41.05 | 41.51 | 40.32 | 41.04 | +1.46% | |
| 40.07 | 41.56 | 40.07 | 40.45 | +1.99% | |
| 39.79 | 40.93 | 39.62 | 39.66 | -0.40% | |
| 39.44 | 40.28 | 39.00 | 39.82 | +0.99% | |
| 39.81 | 40.11 | 38.77 | 39.43 | +1.02% | |
| 38.22 | 39.37 | 37.87 | 39.03 | +2.71% | |
| 37.46 | 38.46 | 37.25 | 38.00 | +2.07% | |
| 39.96 | 39.96 | 37.02 | 37.23 | -12.30% | |
| 40.99 | 43.00 | 40.62 | 42.45 | +3.74% | |
| 39.22 | 40.98 | 38.74 | 40.92 | +3.99% | |
| 40.91 | 41.18 | 38.91 | 39.35 | -4.23% | |
| 41.36 | 42.99 | 40.75 | 41.09 | -1.56% | |
| 42.04 | 42.05 | 40.26 | 41.74 | +1.53% | |
| 43.26 | 43.59 | 40.70 | 41.11 | -3.81% | |
| 41.92 | 43.37 | 41.03 | 42.74 | -4.28% | |
| 45.47 | 46.27 | 44.39 | 44.65 | -1.41% | |
| 44.10 | 45.30 | 43.65 | 45.29 | +0.60% | |
| 45.84 | 46.47 | 43.90 | 45.02 | +1.42% | |
| 43.98 | 45.20 | 42.50 | 44.39 | -1.51% | |
| 45.91 | 47.10 | 44.05 | 45.07 | -1.44% | |
| 47.44 | 47.67 | 45.09 | 45.73 | -3.58% | |
| 46.67 | 48.32 | 45.74 | 47.43 | +2.20% | |
| 43.72 | 46.54 | 43.72 | 46.41 | +4.55% | |
| 45.38 | 46.01 | 44.20 | 44.39 | -3.31% | |
| 43.91 | 46.90 | 43.27 | 45.91 | +8.30% | |
| 42.55 | 44.46 | 42.09 | 42.39 | -4.18% | |
| 44.46 | 45.37 | 43.26 | 44.24 | -0.81% | |
| 46.00 | 46.81 | 44.23 | 44.60 | -1.78% | |
| 43.31 | 45.59 | 42.68 | 45.41 | +7.25% | |
| 42.52 | 43.23 | 41.44 | 42.34 | +2.94% | |
| 41.75 | 42.38 | 40.50 | 41.13 | -1.41% | |
| 41.66 | 42.31 | 41.11 | 41.72 | -0.57% | |
| 42.24 | 43.05 | 41.59 | 41.96 | +0.19% | |
| 41.37 | 42.56 | 40.88 | 41.88 | +3.05% | |
| 40.66 | 42.05 | 39.62 | 40.64 | +1.27% | |
| 42.00 | 42.58 | 39.80 | 40.13 | -5.11% | |
| 44.54 | 45.15 | 42.14 | 42.29 | -5.58% | |
| 44.00 | 45.74 | 43.95 | 44.79 | +3.73% | |
| 40.10 | 43.57 | 40.10 | 43.18 | +5.50% | |
| 41.41 | 42.36 | 39.42 | 40.93 | -0.99% | |
| 38.77 | 41.64 | 38.11 | 41.34 | +8.48% | |
| 36.40 | 38.80 | 34.85 | 38.11 | +4.76% | |
| 34.00 | 36.38 | 34.00 | 36.38 | +8.50% | |
| 34.23 | 34.99 | 32.91 | 33.53 | -1.38% | |
| 32.90 | 34.09 | 32.90 | 34.00 | +2.26% | |
| 34.98 | 35.15 | 32.50 | 33.25 | -3.26% | |
| 34.00 | 34.64 | 33.48 | 34.37 | +0.44% | |
| 34.58 | 34.66 | 32.92 | 34.22 | -1.13% | |
| 35.66 | 35.91 | 34.08 | 34.61 | -1.14% | |
| 34.93 | 35.49 | 33.76 | 35.01 | +1.60% | |
| 32.75 | 35.06 | 32.75 | 34.46 | +4.36% | |
| 34.22 | 34.95 | 32.29 | 33.02 | -4.35% | |
| 34.50 | 34.91 | 33.33 | 34.52 | +2.83% | |
| 34.91 | 34.93 | 33.17 | 33.57 | -4.11% | |
| 35.09 | 35.79 | 34.89 | 35.01 | -1.46% | |
| 34.09 | 36.21 | 33.74 | 35.53 | +4.68% | |
| 32.17 | 34.35 | 32.17 | 33.94 | +3.76% | |
| 31.12 | 33.11 | 30.82 | 32.71 | +6.03% | |
| 28.81 | 30.86 | 27.86 | 30.85 | +6.67% | |
| 28.44 | 29.52 | 28.03 | 28.92 | -2.00% | |
| 28.64 | 29.52 | 28.41 | 29.51 | +1.97% | |
| 29.47 | 30.36 | 28.83 | 28.94 | +0.94% | |
| 28.62 | 28.71 | 27.88 | 28.67 | +1.63% | |
| 27.97 | 28.35 | 27.50 | 28.21 | +1.88% | |
| 28.68 | 28.68 | 27.30 | 27.69 | -1.88% | |
| 28.18 | 29.59 | 28.08 | 28.22 | +0.79% | |
| 28.21 | 29.28 | 27.91 | 28.00 | -0.74% | |
| 27.32 | 28.72 | 27.03 | 28.21 | +5.73% | |
| 27.51 | 27.95 | 25.85 | 26.68 | -3.58% | |
| 28.81 | 29.04 | 27.53 | 27.67 | -4.62% | |
| 29.17 | 30.03 | 28.97 | 29.01 | -3.78% | |
| 29.61 | 31.00 | 29.00 | 30.15 | +1.86% | |
| 29.50 | 30.03 | 29.02 | 29.60 | +0.30% | |
| 30.26 | 30.55 | 29.25 | 29.51 | -3.59% | |
| 30.61 | 30.72 | 29.48 | 30.61 | +0.39% | |
| 29.53 | 30.91 | 28.59 | 30.49 | +4.27% | |
| 29.87 | 30.76 | 28.83 | 29.24 | -0.44% | |
| 30.49 | 30.77 | 29.25 | 29.37 | -3.26% | |
| 31.06 | 31.47 | 29.59 | 30.36 | +1.95% | |
| 29.65 | 30.28 | 29.40 | 29.78 | +0.40% | |
| 29.95 | 29.95 | 29.35 | 29.66 | -0.87% | |
| 30.13 | 30.41 | 29.78 | 29.92 | -0.23% | |
| 29.73 | 30.45 | 29.50 | 29.99 | +1.25% | |
| 29.51 | 30.12 | 29.32 | 29.62 | -0.30% | |
| 29.55 | 30.20 | 29.23 | 29.71 | -0.30% | |
| 30.13 | 30.25 | 29.28 | 29.80 | -0.90% | |
| 30.88 | 31.35 | 29.83 | 30.07 | -2.02% | |
| 30.95 | 31.63 | 30.54 | 30.69 | -0.10% | |
| 31.57 | 31.82 | 30.54 | 30.72 | -2.57% | |
| 31.69 | 32.15 | 30.65 | 31.53 | -0.94% | |
| 32.96 | 33.80 | 31.02 | 31.83 | -6.33% | |
| 34.00 | 34.16 | 33.37 | 33.98 | -0.70% | |
| 34.83 | 34.83 | 33.55 | 34.22 | +0.06% | |
| 33.91 | 34.75 | 33.30 | 34.20 | -1.07% | |
| 35.71 | 36.15 | 34.14 | 34.57 | -3.81% | |
| 35.67 | 36.49 | 35.50 | 35.94 | +0.87% | |
| 36.35 | 36.90 | 35.21 | 35.63 | -2.14% | |
| 37.72 | 37.95 | 36.34 | 36.41 | -3.29% | |
| 37.99 | 38.50 | 36.81 | 37.65 | -1.26% | |
| 39.00 | 39.25 | 37.27 | 38.13 | -1.60% | |
| 39.87 | 39.92 | 37.60 | 38.75 | -2.59% | |
| 38.55 | 40.55 | 38.55 | 39.78 | +2.87% | |
| 39.19 | 39.57 | 38.61 | 38.67 | -0.57% | |
| 38.47 | 39.31 | 38.21 | 38.89 | +1.70% | |
| 37.76 | 38.62 | 36.69 | 38.24 | +0.50% | |
| 38.13 | 38.48 | 36.97 | 38.05 | -0.44% | |
| 37.54 | 38.82 | 36.76 | 38.22 | +1.87% | |
| 40.21 | 41.13 | 37.52 | 37.52 | -7.04% | |
| 40.34 | 40.80 | 38.79 | 40.36 | -3.03% | |
| 40.19 | 41.74 | 39.49 | 41.62 | +4.15% | |
| 40.50 | 42.04 | 39.65 | 39.96 | -1.77% | |
| 38.75 | 41.49 | 37.79 | 40.68 | +3.35% | |
| 40.43 | 41.41 | 39.13 | 39.36 | -3.65% | |
| 41.40 | 41.85 | 40.21 | 40.85 | -2.04% | |
| 41.41 | 42.00 | 40.47 | 41.70 | +0.48% | |
| 41.58 | 42.89 | 40.04 | 41.50 | +0.17% | |
| 40.00 | 43.50 | 38.00 | 41.43 | +5.66% | |
| 38.93 | 41.17 | 38.92 | 39.21 | +1.34% | |
| 38.91 | 39.68 | 38.23 | 38.69 | +0.47% | |
| 37.21 | 38.92 | 35.30 | 38.51 | -0.98% | |
| 37.69 | 39.06 | 36.62 | 38.89 | +2.99% | |
| 38.29 | 38.55 | 37.31 | 37.76 | -1.87% | |
| 38.00 | 39.64 | 37.41 | 38.48 | +0.71% | |
| 37.72 | 39.28 | 36.98 | 38.21 | +2.14% | |
| 37.49 | 37.70 | 36.91 | 37.41 | -1.16% | |
| 37.84 | 38.01 | 37.01 | 37.85 | +1.20% | |
| 37.81 | 38.45 | 37.29 | 37.40 | -0.43% | |
| 36.34 | 38.28 | 36.21 | 37.56 | +5.59% | |
| 34.13 | 35.92 | 33.66 | 35.57 | +5.61% | |
| 34.25 | 34.44 | 33.13 | 33.68 | -1.72% | |
| 34.20 | 34.99 | 34.00 | 34.27 | +0.91% | |
| 33.94 | 34.69 | 33.16 | 33.96 | +2.85% | |
| 33.79 | 34.64 | 32.63 | 33.02 | -3.53% | |
| 35.29 | 35.39 | 33.78 | 34.23 | -1.01% | |
| 33.43 | 35.34 | 33.43 | 34.58 | +1.44% | |
| 33.00 | 34.37 | 33.00 | 34.09 | +5.51% | |
| 33.90 | 35.12 | 32.15 | 32.31 | -5.97% | |
| 34.75 | 35.96 | 34.15 | 34.36 | -0.78% | |
| 31.60 | 34.65 | 31.21 | 34.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DK chart for longer ranges.