Delek US Holdings, Inc. (DK) stock
DKNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 14/3072% below fair value
$68.41+1.25 (+1.86%)
Close on Nov 12, 2026Market cap $4.19BP/E 3.6Yield 1.49%
Price history
Delek US share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$68.41
+1.86% on the day
52-week range
$25.85 – $82.27
-16.8% from the high
Change over 52 weeks
+67.5%
From $40.85 on Nov 12, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $67.45 | $70.51 | $66.48 | $68.41 | +1.86% | 1,092,782 |
| Nov 11, 2026 | $65.05 | $67.23 | $63.87 | $67.16 | +7.22% | 1,280,450 |
| Nov 10, 2026 | $62.72 | $64.30 | $60.88 | $62.64 | -3.63% | 1,586,504 |
| Nov 9, 2026 | $64.83 | $66.79 | $63.27 | $65.00 | +1.64% | 1,433,701 |
| Nov 6, 2026 | $61.88 | $65.73 | $59.37 | $63.95 | +2.34% | 1,633,860 |
| Nov 5, 2026 | $66.11 | $66.93 | $62.05 | $62.49 | -4.54% | 1,712,044 |
| Nov 4, 2026 | $69.70 | $70.23 | $63.38 | $65.46 | -7.61% | 1,469,049 |
| Nov 3, 2026 | $70.49 | $72.06 | $70.31 | $70.85 | +0.94% | 1,086,706 |
| Nov 2, 2026 | $72.98 | $73.63 | $70.00 | $70.19 | -4.59% | 1,138,341 |
| Oct 30, 2026 | $71.35 | $73.82 | $71.25 | $73.57 | +3.47% | 1,246,420 |
| Oct 29, 2026 | $71.25 | $71.78 | $69.06 | $71.10 | +1.14% | 1,161,309 |
| Oct 28, 2026 | $71.49 | $72.76 | $68.91 | $70.30 | 0.00% | 2,306,816 |
| Oct 27, 2026 | $79.39 | $79.39 | $70.05 | $70.30 | -10.41% | 2,058,919 |
| Oct 26, 2026 | $74.86 | $79.98 | $74.21 | $78.47 | +5.46% | 2,100,474 |
| Oct 23, 2026 | $76.38 | $76.38 | $73.32 | $74.41 | -1.82% | 1,161,270 |
| Oct 22, 2026 | $79.20 | $79.38 | $75.12 | $75.79 | -3.11% | 1,414,665 |
| Oct 21, 2026 | $77.50 | $79.77 | $76.12 | $78.22 | +0.76% | 1,802,762 |
| Oct 20, 2026 | $75.01 | $77.98 | $73.73 | $77.63 | +3.40% | 2,006,383 |
| Oct 19, 2026 | $76.83 | $79.55 | $73.76 | $75.08 | -1.97% | 2,139,993 |
| Oct 16, 2026 | $77.83 | $78.35 | $75.05 | $76.59 | -0.38% | 1,869,280 |
| Oct 15, 2026 | $78.00 | $78.54 | $75.13 | $76.88 | -2.65% | 1,600,765 |
| Oct 14, 2026 | $81.09 | $81.58 | $77.91 | $78.97 | -2.20% | 1,459,769 |
| Oct 13, 2026 | $78.48 | $81.72 | $77.89 | $80.75 | +4.42% | 2,385,907 |
| Oct 12, 2026 | $76.00 | $78.10 | $75.38 | $77.33 | +3.78% | 1,504,239 |
| Oct 9, 2026 | $75.76 | $77.54 | $73.07 | $74.51 | -2.73% | 1,150,389 |
| Oct 8, 2026 | $76.79 | $77.27 | $75.13 | $76.60 | +1.51% | 1,797,375 |
| Oct 7, 2026 | $76.14 | $77.23 | $74.69 | $75.46 | -0.28% | 1,256,681 |
| Oct 6, 2026 | $74.50 | $76.48 | $73.36 | $75.67 | +0.36% | 1,436,036 |
| Oct 5, 2026 | $74.24 | $76.37 | $73.69 | $75.40 | +1.63% | 1,552,015 |
| Oct 2, 2026 | $73.27 | $75.54 | $72.02 | $74.19 | -0.20% | 1,735,571 |
| Oct 1, 2026 | $70.26 | $74.93 | $70.05 | $74.34 | +4.16% | 1,788,391 |
| Sep 30, 2026 | $69.38 | $73.40 | $68.57 | $71.37 | +3.84% | 2,030,438 |
| Sep 29, 2026 | $66.46 | $68.98 | $65.81 | $68.73 | +1.87% | 1,698,474 |
| Sep 28, 2026 | $67.41 | $68.10 | $66.05 | $67.47 | -0.55% | 2,475,146 |
| Sep 25, 2026 | $66.50 | $68.54 | $65.58 | $67.84 | +1.39% | 5,792,918 |
| Sep 24, 2026 | $68.45 | $69.31 | $66.55 | $66.91 | -7.40% | 5,354,562 |
| Sep 23, 2026 | $74.12 | $75.12 | $69.66 | $72.26 | -1.47% | 2,152,832 |
| Sep 22, 2026 | $71.96 | $76.32 | $71.57 | $73.34 | -1.38% | 1,986,554 |
| Sep 21, 2026 | $77.21 | $79.17 | $74.05 | $74.37 | -4.80% | 1,728,825 |
| Sep 18, 2026 | $81.82 | $82.27 | $77.32 | $78.12 | -4.21% | 11,554,900 |
| Sep 17, 2026 | $77.77 | $82.00 | $77.77 | $81.55 | +3.02% | 1,990,508 |
| Sep 16, 2026 | $76.50 | $80.15 | $76.50 | $79.16 | +1.31% | 1,840,862 |
| Sep 15, 2026 | $74.42 | $78.41 | $74.42 | $78.14 | +4.93% | 1,768,912 |
| Sep 14, 2026 | $77.76 | $79.15 | $73.38 | $74.47 | -2.14% | 2,380,387 |
| Sep 11, 2026 | $74.08 | $78.43 | $74.08 | $76.10 | +1.62% | 2,729,784 |
| Sep 10, 2026 | $77.15 | $77.80 | $74.25 | $74.89 | -0.52% | 2,058,702 |
| Sep 9, 2026 | $76.50 | $76.50 | $73.30 | $75.28 | -0.52% | 1,911,482 |
| Sep 8, 2026 | $75.53 | $77.13 | $75.04 | $75.67 | +5.30% | 3,184,511 |
| Sep 4, 2026 | $71.50 | $73.04 | $69.76 | $71.86 | -0.75% | 1,427,958 |
| Sep 3, 2026 | $72.21 | $72.48 | $69.14 | $72.40 | +1.33% | 1,601,644 |
| Sep 2, 2026 | $73.26 | $74.48 | $71.03 | $71.45 | -2.58% | 2,074,274 |
| Sep 1, 2026 | $76.98 | $77.40 | $70.12 | $73.34 | -1.35% | 2,004,985 |
| Aug 31, 2026 | $73.89 | $75.24 | $69.20 | $74.34 | +2.89% | 2,724,454 |
| Aug 28, 2026 | $70.80 | $73.39 | $70.50 | $72.25 | +2.83% | 1,246,573 |
| Aug 27, 2026 | $70.09 | $71.64 | $68.59 | $70.26 | -0.82% | 1,235,510 |
| Aug 26, 2026 | $66.58 | $71.83 | $66.08 | $70.84 | +4.81% | 1,718,743 |
| Aug 25, 2026 | $66.73 | $69.98 | $66.73 | $67.59 | -0.72% | 1,011,483 |
| Aug 24, 2026 | $70.30 | $71.23 | $66.07 | $68.08 | -4.74% | 1,719,239 |
| Aug 21, 2026 | $64.70 | $72.00 | $64.41 | $71.47 | +11.60% | 3,415,970 |
| Aug 20, 2026 | $67.95 | $68.13 | $63.13 | $64.04 | -3.45% | 1,539,193 |
| Aug 19, 2026 | $67.67 | $68.00 | $65.78 | $66.33 | -2.77% | 924,956 |
| Aug 18, 2026 | $68.21 | $68.38 | $65.67 | $68.22 | +1.50% | 1,478,538 |
| Aug 17, 2026 | $65.53 | $67.40 | $63.75 | $67.21 | +2.66% | 2,075,263 |
| Aug 14, 2026 | $68.42 | $68.47 | $65.24 | $65.47 | -4.14% | 1,049,141 |
| Aug 13, 2026 | $66.99 | $68.44 | $64.94 | $68.30 | +1.61% | 1,485,812 |
| Aug 12, 2026 | $63.70 | $67.27 | $63.70 | $67.22 | +5.13% | 1,111,628 |
| Aug 11, 2026 | $61.00 | $64.28 | $60.68 | $63.94 | +5.15% | 1,176,918 |
| Aug 10, 2026 | $59.40 | $61.54 | $59.40 | $60.81 | +4.02% | 1,285,546 |
| Aug 7, 2026 | $57.29 | $60.18 | $56.34 | $58.46 | -0.39% | 1,337,267 |
| Aug 6, 2026 | $61.74 | $61.79 | $58.57 | $58.69 | -1.77% | 1,279,918 |
| Aug 5, 2026 | $65.48 | $65.48 | $59.52 | $59.75 | -9.74% | 1,994,618 |
| Aug 4, 2026 | $64.31 | $67.68 | $63.19 | $66.20 | +0.29% | 1,457,822 |
| Aug 3, 2026 | $65.86 | $68.31 | $65.18 | $66.01 | -2.74% | 1,558,188 |
| Jul 31, 2026 | $68.48 | $68.78 | $66.88 | $67.87 | +0.24% | 1,030,335 |
| Jul 30, 2026 | $65.35 | $68.66 | $64.17 | $67.71 | +4.30% | 1,125,788 |
| Jul 29, 2026 | $64.38 | $65.81 | $63.98 | $64.92 | +3.38% | 1,152,470 |
| Jul 28, 2026 | $64.92 | $65.24 | $62.51 | $62.80 | -2.55% | 1,319,844 |
| Jul 27, 2026 | $60.43 | $64.51 | $60.07 | $64.44 | +1.96% | 1,131,313 |
| Jul 24, 2026 | $64.74 | $65.11 | $62.64 | $63.20 | -2.44% | 1,206,657 |
| Jul 23, 2026 | $68.10 | $68.10 | $64.53 | $64.78 | -2.10% | 1,146,479 |
| Jul 22, 2026 | $67.86 | $68.93 | $65.66 | $66.17 | -1.52% | 969,398 |
| Jul 21, 2026 | $66.00 | $67.31 | $65.10 | $67.19 | +3.94% | 1,241,174 |
| Jul 20, 2026 | $62.59 | $65.40 | $62.59 | $64.64 | +2.20% | 1,232,158 |
| Jul 17, 2026 | $63.22 | $64.09 | $61.89 | $63.25 | +2.70% | 1,482,197 |
| Jul 16, 2026 | $60.20 | $62.53 | $60.20 | $61.59 | +3.30% | 1,231,459 |
| Jul 15, 2026 | $60.61 | $60.79 | $57.85 | $59.62 | -2.18% | 1,434,343 |
| Jul 14, 2026 | $59.18 | $60.97 | $58.57 | $60.95 | +5.07% | 1,282,385 |
| Jul 13, 2026 | $57.03 | $58.59 | $56.69 | $58.01 | +4.50% | 1,017,642 |
| Jul 10, 2026 | $56.83 | $57.57 | $54.93 | $55.51 | -1.03% | 1,053,332 |
| Jul 9, 2026 | $55.86 | $56.47 | $55.31 | $56.09 | +0.07% | 997,348 |
| Jul 8, 2026 | $53.53 | $56.06 | $53.13 | $56.05 | +7.13% | 1,463,409 |
| Jul 7, 2026 | $53.23 | $53.49 | $51.43 | $52.32 | -1.23% | 830,128 |
| Jul 6, 2026 | $52.39 | $54.61 | $51.78 | $52.97 | +0.68% | 1,170,790 |
| Jul 2, 2026 | $53.71 | $54.17 | $51.63 | $52.61 | -1.00% | 1,138,263 |
| Jul 1, 2026 | $50.85 | $53.18 | $50.85 | $53.14 | +4.59% | 1,835,959 |
| Jun 30, 2026 | $52.02 | $53.31 | $50.58 | $50.81 | -1.49% | 1,277,220 |
| Jun 29, 2026 | $49.43 | $52.50 | $49.35 | $51.58 | +7.86% | 1,475,621 |
| Jun 26, 2026 | $46.63 | $47.87 | $46.47 | $47.82 | +1.38% | 2,149,006 |
| Jun 25, 2026 | $43.88 | $47.64 | $43.88 | $47.17 | +6.21% | 880,344 |
| Jun 24, 2026 | $42.33 | $44.44 | $41.75 | $44.41 | +2.30% | 886,957 |
| Jun 23, 2026 | $42.99 | $43.64 | $41.66 | $43.41 | +1.24% | 755,513 |
| Jun 22, 2026 | $40.89 | $43.04 | $40.89 | $42.88 | +3.40% | 1,413,512 |
| Jun 18, 2026 | $41.70 | $42.34 | $41.26 | $41.47 | -2.05% | 2,451,951 |
| Jun 17, 2026 | $44.49 | $44.49 | $42.26 | $42.34 | -3.88% | 1,022,272 |
| Jun 16, 2026 | $44.00 | $44.86 | $43.50 | $44.05 | -1.52% | 948,630 |
| Jun 15, 2026 | $44.35 | $45.24 | $43.25 | $44.73 | -5.27% | 1,225,970 |
| Jun 12, 2026 | $46.36 | $48.40 | $46.34 | $47.22 | +0.32% | 861,857 |
| Jun 11, 2026 | $48.96 | $49.35 | $46.93 | $47.07 | -1.96% | 932,177 |
| Jun 10, 2026 | $47.11 | $49.19 | $46.51 | $48.01 | +3.14% | 1,030,400 |
| Jun 9, 2026 | $49.01 | $49.01 | $45.54 | $46.55 | -3.98% | 921,111 |
| Jun 8, 2026 | $49.00 | $50.33 | $47.95 | $48.48 | +0.41% | 1,349,153 |
| Jun 5, 2026 | $47.36 | $49.21 | $46.83 | $48.28 | +1.28% | 1,340,028 |
| Jun 4, 2026 | $45.90 | $47.78 | $44.88 | $47.67 | +1.04% | 1,120,362 |
| Jun 3, 2026 | $47.19 | $48.93 | $46.40 | $47.18 | +1.68% | 1,184,024 |
| Jun 2, 2026 | $46.19 | $47.06 | $45.60 | $46.40 | +0.96% | 972,717 |
| Jun 1, 2026 | $44.98 | $46.78 | $44.53 | $45.96 | +3.26% | 656,580 |
| May 29, 2026 | $44.34 | $45.36 | $43.74 | $44.51 | +0.27% | 1,255,569 |
| May 28, 2026 | $43.83 | $45.24 | $43.19 | $44.39 | +3.14% | 766,799 |
| May 27, 2026 | $42.15 | $43.59 | $41.11 | $43.04 | +0.68% | 970,692 |
| May 26, 2026 | $42.78 | $44.42 | $42.12 | $42.75 | -2.13% | 843,972 |
| May 22, 2026 | $41.95 | $43.83 | $41.61 | $43.68 | +3.75% | 747,277 |
| May 21, 2026 | $45.24 | $45.41 | $41.83 | $42.10 | -5.58% | 1,096,910 |
| May 20, 2026 | $45.28 | $46.02 | $43.87 | $44.59 | -2.09% | 1,222,733 |
| May 19, 2026 | $45.60 | $46.29 | $44.38 | $45.54 | +0.29% | 1,330,312 |
| May 18, 2026 | $44.36 | $46.90 | $43.57 | $45.41 | +1.34% | 1,759,325 |
| May 15, 2026 | $44.12 | $45.39 | $43.63 | $44.81 | +2.56% | 1,146,661 |
| May 14, 2026 | $43.91 | $44.56 | $43.42 | $43.69 | -0.43% | 1,054,163 |
| May 13, 2026 | $47.07 | $47.07 | $43.40 | $43.88 | -4.77% | 1,438,237 |
| May 12, 2026 | $47.29 | $47.29 | $45.83 | $46.08 | -1.58% | 1,197,353 |
| May 11, 2026 | $46.50 | $47.24 | $46.07 | $46.82 | +1.69% | 1,538,435 |
| May 8, 2026 | $44.29 | $46.78 | $43.63 | $46.04 | +3.00% | 1,236,083 |
| May 7, 2026 | $43.74 | $44.97 | $43.00 | $44.70 | -0.67% | 1,557,669 |
| May 6, 2026 | $45.92 | $47.00 | $44.74 | $45.00 | -8.24% | 1,436,573 |
| May 5, 2026 | $47.61 | $49.50 | $47.50 | $49.04 | +2.08% | 1,395,166 |
| May 4, 2026 | $47.26 | $48.06 | $46.25 | $48.04 | +2.80% | 1,187,878 |
| May 1, 2026 | $45.95 | $47.21 | $45.17 | $46.73 | +0.30% | 1,204,576 |
| Apr 30, 2026 | $45.36 | $46.93 | $44.50 | $46.59 | -0.17% | 1,286,778 |
| Apr 29, 2026 | $43.53 | $47.27 | $43.19 | $46.67 | +13.72% | 2,769,437 |
| Apr 28, 2026 | $41.05 | $41.51 | $40.32 | $41.04 | +1.46% | 1,355,233 |
| Apr 27, 2026 | $40.07 | $41.56 | $40.07 | $40.45 | +1.99% | 1,372,734 |
| Apr 24, 2026 | $39.79 | $40.93 | $39.62 | $39.66 | -0.40% | 1,248,445 |
| Apr 23, 2026 | $39.44 | $40.28 | $39.00 | $39.82 | +0.99% | 852,263 |
| Apr 22, 2026 | $39.81 | $40.11 | $38.77 | $39.43 | +1.02% | 1,288,097 |
| Apr 21, 2026 | $38.22 | $39.37 | $37.87 | $39.03 | +2.71% | 1,501,010 |
| Apr 20, 2026 | $37.46 | $38.46 | $37.25 | $38.00 | +2.07% | 1,773,857 |
| Apr 17, 2026 | $39.96 | $39.96 | $37.02 | $37.23 | -12.30% | 1,879,237 |
| Apr 16, 2026 | $40.99 | $43.00 | $40.62 | $42.45 | +3.74% | 1,056,237 |
| Apr 15, 2026 | $39.22 | $40.98 | $38.74 | $40.92 | +3.99% | 996,757 |
| Apr 14, 2026 | $40.91 | $41.18 | $38.91 | $39.35 | -4.23% | 1,108,144 |
| Apr 13, 2026 | $41.36 | $42.99 | $40.75 | $41.09 | -1.56% | 1,266,900 |
| Apr 10, 2026 | $42.04 | $42.05 | $40.26 | $41.74 | +1.53% | 1,102,781 |
| Apr 9, 2026 | $43.26 | $43.59 | $40.70 | $41.11 | -3.81% | 1,036,283 |
| Apr 8, 2026 | $41.92 | $43.37 | $41.03 | $42.74 | -4.28% | 1,147,330 |
| Apr 7, 2026 | $45.47 | $46.27 | $44.39 | $44.65 | -1.41% | 751,052 |
| Apr 6, 2026 | $44.10 | $45.30 | $43.65 | $45.29 | +0.60% | 1,295,858 |
| Apr 2, 2026 | $45.84 | $46.47 | $43.90 | $45.02 | +1.42% | 1,003,653 |
| Apr 1, 2026 | $43.98 | $45.20 | $42.50 | $44.39 | -1.51% | 1,223,323 |
| Mar 31, 2026 | $45.91 | $47.10 | $44.05 | $45.07 | -1.44% | 1,309,867 |
| Mar 30, 2026 | $47.44 | $47.67 | $45.09 | $45.73 | -3.58% | 1,219,878 |
| Mar 27, 2026 | $46.67 | $48.32 | $45.74 | $47.43 | +2.20% | 1,476,994 |
| Mar 26, 2026 | $43.72 | $46.54 | $43.72 | $46.41 | +4.55% | 1,445,330 |
| Mar 25, 2026 | $45.38 | $46.01 | $44.20 | $44.39 | -3.31% | 1,113,116 |
| Mar 24, 2026 | $43.91 | $46.90 | $43.27 | $45.91 | +8.30% | 2,808,636 |
| Mar 23, 2026 | $42.55 | $44.46 | $42.09 | $42.39 | -4.18% | 1,687,866 |
| Mar 20, 2026 | $44.46 | $45.37 | $43.26 | $44.24 | -0.81% | 2,083,224 |
| Mar 19, 2026 | $46.00 | $46.81 | $44.23 | $44.60 | -1.78% | 2,155,983 |
| Mar 18, 2026 | $43.31 | $45.59 | $42.68 | $45.41 | +7.25% | 2,007,848 |
| Mar 17, 2026 | $42.52 | $43.23 | $41.44 | $42.34 | +2.94% | 1,237,299 |
| Mar 16, 2026 | $41.75 | $42.38 | $40.50 | $41.13 | -1.41% | 1,261,229 |
| Mar 13, 2026 | $41.66 | $42.31 | $41.11 | $41.72 | -0.57% | 889,670 |
| Mar 12, 2026 | $42.24 | $43.05 | $41.59 | $41.96 | +0.19% | 1,196,611 |
| Mar 11, 2026 | $41.37 | $42.56 | $40.88 | $41.88 | +3.05% | 1,173,805 |
| Mar 10, 2026 | $40.66 | $42.05 | $39.62 | $40.64 | +1.27% | 1,527,809 |
| Mar 9, 2026 | $42.00 | $42.58 | $39.80 | $40.13 | -5.11% | 2,553,594 |
| Mar 6, 2026 | $44.54 | $45.15 | $42.14 | $42.29 | -5.58% | 1,747,682 |
| Mar 5, 2026 | $44.00 | $45.74 | $43.95 | $44.79 | +3.73% | 2,755,011 |
| Mar 4, 2026 | $40.10 | $43.57 | $40.10 | $43.18 | +5.50% | 2,104,801 |
| Mar 3, 2026 | $41.41 | $42.36 | $39.42 | $40.93 | -0.99% | 2,298,886 |
| Mar 2, 2026 | $38.77 | $41.64 | $38.11 | $41.34 | +8.48% | 2,659,712 |
| Feb 27, 2026 | $36.40 | $38.80 | $34.85 | $38.11 | +4.76% | 2,905,758 |
| Feb 26, 2026 | $34.00 | $36.38 | $34.00 | $36.38 | +8.50% | 1,767,465 |
| Feb 25, 2026 | $34.23 | $34.99 | $32.91 | $33.53 | -1.38% | 825,370 |
| Feb 24, 2026 | $32.90 | $34.09 | $32.90 | $34.00 | +2.26% | 878,449 |
| Feb 23, 2026 | $34.98 | $35.15 | $32.50 | $33.25 | -3.26% | 983,439 |
| Feb 20, 2026 | $34.00 | $34.64 | $33.48 | $34.37 | +0.44% | 933,033 |
| Feb 19, 2026 | $34.58 | $34.66 | $32.92 | $34.22 | -1.13% | 1,004,404 |
| Feb 18, 2026 | $35.66 | $35.91 | $34.08 | $34.61 | -1.14% | 2,210,496 |
| Feb 17, 2026 | $34.93 | $35.49 | $33.76 | $35.01 | +1.60% | 2,194,574 |
| Feb 13, 2026 | $32.75 | $35.06 | $32.75 | $34.46 | +4.36% | 906,488 |
| Feb 12, 2026 | $34.22 | $34.95 | $32.29 | $33.02 | -4.35% | 1,405,533 |
| Feb 11, 2026 | $34.50 | $34.91 | $33.33 | $34.52 | +2.83% | 1,069,655 |
| Feb 10, 2026 | $34.91 | $34.93 | $33.17 | $33.57 | -4.11% | 1,089,697 |
| Feb 9, 2026 | $35.09 | $35.79 | $34.89 | $35.01 | -1.46% | 1,929,375 |
| Feb 6, 2026 | $34.09 | $36.21 | $33.74 | $35.53 | +4.68% | 1,843,726 |
| Feb 5, 2026 | $32.17 | $34.35 | $32.17 | $33.94 | +3.76% | 2,809,414 |
| Feb 4, 2026 | $31.12 | $33.11 | $30.82 | $32.71 | +6.03% | 2,112,208 |
| Feb 3, 2026 | $28.81 | $30.86 | $27.86 | $30.85 | +6.67% | 1,466,138 |
| Feb 2, 2026 | $28.44 | $29.52 | $28.03 | $28.92 | -2.00% | 1,325,482 |
| Jan 30, 2026 | $28.64 | $29.52 | $28.41 | $29.51 | +1.97% | 1,490,972 |
| Jan 29, 2026 | $29.47 | $30.36 | $28.83 | $28.94 | +0.94% | 1,167,066 |
| Jan 28, 2026 | $28.62 | $28.71 | $27.88 | $28.67 | +1.63% | 1,170,055 |
| Jan 27, 2026 | $27.97 | $28.35 | $27.50 | $28.21 | +1.88% | 661,407 |
| Jan 26, 2026 | $28.68 | $28.68 | $27.30 | $27.69 | -1.88% | 938,735 |
| Jan 23, 2026 | $28.18 | $29.59 | $28.08 | $28.22 | +0.79% | 1,135,290 |
| Jan 22, 2026 | $28.21 | $29.28 | $27.91 | $28.00 | -0.74% | 1,319,616 |
| Jan 21, 2026 | $27.32 | $28.72 | $27.03 | $28.21 | +5.73% | 1,843,943 |
| Jan 20, 2026 | $27.51 | $27.95 | $25.85 | $26.68 | -3.58% | 2,967,526 |
| Jan 16, 2026 | $28.81 | $29.04 | $27.53 | $27.67 | -4.62% | 1,650,547 |
| Jan 15, 2026 | $29.17 | $30.03 | $28.97 | $29.01 | -3.78% | 2,231,156 |
| Jan 14, 2026 | $29.61 | $31.00 | $29.00 | $30.15 | +1.86% | 1,875,157 |
| Jan 13, 2026 | $29.50 | $30.03 | $29.02 | $29.60 | +0.30% | 2,677,959 |
| Jan 12, 2026 | $30.26 | $30.55 | $29.25 | $29.51 | -3.59% | 1,200,900 |
| Jan 9, 2026 | $30.61 | $30.72 | $29.48 | $30.61 | +0.39% | 1,585,011 |
| Jan 8, 2026 | $29.53 | $30.91 | $28.59 | $30.49 | +4.27% | 1,520,280 |
| Jan 7, 2026 | $29.87 | $30.76 | $28.83 | $29.24 | -0.44% | 1,242,310 |
| Jan 6, 2026 | $30.49 | $30.77 | $29.25 | $29.37 | -3.26% | 1,154,633 |
| Jan 5, 2026 | $31.06 | $31.47 | $29.59 | $30.36 | +1.95% | 1,504,500 |
| Jan 2, 2026 | $29.65 | $30.28 | $29.40 | $29.78 | +0.40% | 692,876 |
| Dec 31, 2025 | $29.95 | $29.95 | $29.35 | $29.66 | -0.87% | 947,609 |
| Dec 30, 2025 | $30.13 | $30.41 | $29.78 | $29.92 | -0.23% | 594,161 |
| Dec 29, 2025 | $29.73 | $30.45 | $29.50 | $29.99 | +1.25% | 893,764 |
| Dec 26, 2025 | $29.51 | $30.12 | $29.32 | $29.62 | -0.30% | 758,559 |
| Dec 24, 2025 | $29.55 | $30.20 | $29.23 | $29.71 | -0.30% | 395,529 |
| Dec 23, 2025 | $30.13 | $30.25 | $29.28 | $29.80 | -0.90% | 901,228 |
| Dec 22, 2025 | $30.88 | $31.35 | $29.83 | $30.07 | -2.02% | 825,454 |
| Dec 19, 2025 | $30.95 | $31.63 | $30.54 | $30.69 | -0.10% | 2,524,472 |
| Dec 18, 2025 | $31.57 | $31.82 | $30.54 | $30.72 | -2.57% | 863,369 |
| Dec 17, 2025 | $31.69 | $32.15 | $30.65 | $31.53 | -0.94% | 1,440,686 |
| Dec 16, 2025 | $32.96 | $33.80 | $31.02 | $31.83 | -6.33% | 3,110,257 |
| Dec 15, 2025 | $34.00 | $34.16 | $33.37 | $33.98 | -0.70% | 1,254,062 |
| Dec 12, 2025 | $34.83 | $34.83 | $33.55 | $34.22 | +0.06% | 2,311,928 |
| Dec 11, 2025 | $33.91 | $34.75 | $33.30 | $34.20 | -1.07% | 2,019,863 |
| Dec 10, 2025 | $35.71 | $36.15 | $34.14 | $34.57 | -3.81% | 1,818,522 |
| Dec 9, 2025 | $35.67 | $36.49 | $35.50 | $35.94 | +0.87% | 745,751 |
| Dec 8, 2025 | $36.35 | $36.90 | $35.21 | $35.63 | -2.14% | 1,093,214 |
| Dec 5, 2025 | $37.72 | $37.95 | $36.34 | $36.41 | -3.29% | 1,029,685 |
| Dec 4, 2025 | $37.99 | $38.50 | $36.81 | $37.65 | -1.26% | 670,942 |
| Dec 3, 2025 | $39.00 | $39.25 | $37.27 | $38.13 | -1.60% | 933,034 |
| Dec 2, 2025 | $39.87 | $39.92 | $37.60 | $38.75 | -2.59% | 1,000,677 |
| Dec 1, 2025 | $38.55 | $40.55 | $38.55 | $39.78 | +2.87% | 894,986 |
| Nov 28, 2025 | $39.19 | $39.57 | $38.61 | $38.67 | -0.57% | 551,452 |
| Nov 26, 2025 | $38.47 | $39.31 | $38.21 | $38.89 | +1.70% | 825,704 |
| Nov 25, 2025 | $37.76 | $38.62 | $36.69 | $38.24 | +0.50% | 1,539,095 |
| Nov 24, 2025 | $38.13 | $38.48 | $36.97 | $38.05 | -0.44% | 1,428,772 |
| Nov 21, 2025 | $37.54 | $38.82 | $36.76 | $38.22 | +1.87% | 1,262,749 |
| Nov 20, 2025 | $40.21 | $41.13 | $37.52 | $37.52 | -7.04% | 1,357,275 |
| Nov 19, 2025 | $40.34 | $40.80 | $38.79 | $40.36 | -3.03% | 1,135,035 |
| Nov 18, 2025 | $40.19 | $41.74 | $39.49 | $41.62 | +4.15% | 1,239,189 |
| Nov 17, 2025 | $40.50 | $42.04 | $39.65 | $39.96 | -1.77% | 1,861,927 |
| Nov 14, 2025 | $38.75 | $41.49 | $37.79 | $40.68 | +3.35% | 1,338,524 |
| Nov 13, 2025 | $40.43 | $41.41 | $39.13 | $39.36 | -3.65% | 1,972,021 |
| Nov 12, 2025 | $41.40 | $41.85 | $40.21 | $40.85 | -2.04% | 1,922,867 |
| Nov 11, 2025 | $41.41 | $42.00 | $40.47 | $41.70 | +0.48% | 1,774,853 |
| Nov 10, 2025 | $41.58 | $42.89 | $40.04 | $41.50 | +0.17% | 2,701,760 |
| Nov 7, 2025 | $40.00 | $43.50 | $38.00 | $41.43 | +5.66% | 3,974,647 |
| Nov 6, 2025 | $38.93 | $41.17 | $38.92 | $39.21 | +1.34% | 2,324,727 |
| Nov 5, 2025 | $38.91 | $39.68 | $38.23 | $38.69 | +0.47% | 1,650,369 |
| Nov 4, 2025 | $37.21 | $38.92 | $35.30 | $38.51 | -0.98% | 1,321,735 |
| Nov 3, 2025 | $37.69 | $39.06 | $36.62 | $38.89 | +2.99% | 1,169,886 |
| Oct 31, 2025 | $38.29 | $38.55 | $37.31 | $37.76 | – | 1,367,120 |
Seasonality
DK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | 4.4% | 3.7% | 6.2% | 4.7% | 3.4% | 4.7% | -1.2% | -1.7% | -0.2% | 6.5% | -4.8% |
| Months up | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 9 |
| 2026 | -0.5% | 29.1% | 19.1% | 3.4% | -3.9% | 14.2% | 33.6% | 9.9% | -4.0% | 3.1% | -7.0% | |
| 2025 | -3.5% | -8.7% | -6.1% | -13.6% | 50.3% | 10.0% | 5.6% | 25.4% | 16.5% | 17.0% | 3.0% | -23.3% |
| 2024 | 4.8% | -4.7% | 20.5% | -11.1% | -6.0% | -2.7% | -4.0% | -13.1% | -8.2% | -16.4% | 23.3% | -2.9% |
| 2023 | -0.9% | -5.9% | -8.0% | -5.2% | 2.3% | 8.8% | 15.2% | -5.9% | 10.3% | -7.3% | 4.0% | -4.9% |
| 2022 | 3.5% | 11.0% | 23.2% | 14.0% | 20.5% | -11.4% | 4.0% | 6.7% | -3.9% | 9.3% | 5.1% | -12.8% |
| 2021 | 16.7% | 30.9% | -11.3% | 9.0% | -6.1% | -3.0% | -19.6% | -1.6% | 5.0% | 8.2% | -19.4% | -4.4% |
| 2020 | -18.1% | -22.1% | -25.0% | 48.2% | -14.5% | -11.5% | 0.4% | -8.3% | -29.2% | -9.6% | 32.1% | 20.9% |
| 2019 | 0.0% | 8.8% | 3.7% | 1.8% | -16.8% | 32.4% | 6.3% | -23.2% | 10.8% | 10.1% | -13.4% | -2.3% |
| 2018 | -0.1% | -2.2% | 19.9% | 16.4% | 18.3% | -10.1% | 6.3% | 2.7% | -22.1% | -13.5% | 9.1% | -18.3% |
| 2017 | -6.9% | 7.5% | 1.5% | -0.8% | 2.5% | 7.8% | -1.2% | -4.6% | 8.1% | -2.5% | 28.2% | 5.2% |
See a number that looks wrong?