Delek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	16.86	16.86	16.86	16.86	16.86	-1.17%	815
Feb 20, 2025	16.92	17.06	16.72	17.06	17.06	3.39%	4,512
Feb 19, 2025	16.43	16.50	16.43	16.50	16.50	1.73%	5,259
Feb 18, 2025	16.10	16.32	16.10	16.22	16.22	1.37%	8,196
Feb 14, 2025	16.10	16.10	16.00	16.00	16.00	1.20%	1,800
Feb 13, 2025	15.82	15.85	15.62	15.81	15.81	-1.31%	11,438
Feb 12, 2025	16.02	16.02	16.02	16.02	16.02	0.31%	316
Feb 11, 2025	15.97	15.97	15.97	15.97	15.97	-0.31%	403
Feb 10, 2025	16.04	16.04	15.99	16.02	16.02	3.69%	2,135
Feb 7, 2025	15.10	15.45	15.10	15.45	15.45	0.32%	1,608
Feb 6, 2025	15.40	15.40	15.40	15.40	15.40	1.48%	822
Feb 5, 2025	15.18	15.18	15.18	15.18	15.18	-	94
Feb 4, 2025	15.18	15.18	15.18	15.18	15.18	2.78%	414
Feb 3, 2025	15.25	15.25	14.77	14.77	14.77	1.90%	703
Jan 31, 2025	14.49	14.49	14.49	14.49	14.49	-	80
Jan 30, 2025	14.49	14.49	14.49	14.49	14.49	-	377
Jan 29, 2025	14.49	14.49	14.49	14.49	14.49	2.19%	1,228
Jan 28, 2025	14.22	14.22	14.06	14.18	14.18	-1.80%	2,952
Jan 27, 2025	14.46	14.58	14.23	14.44	14.44	-2.86%	2,420
Jan 24, 2025	14.83	14.87	14.76	14.87	14.87	0.71%	2,454
Jan 23, 2025	14.75	14.90	14.75	14.76	14.76	-2.57%	8,817
Jan 22, 2025	15.18	15.20	15.10	15.15	15.15	-1.17%	1,323
Jan 21, 2025	15.38	15.39	15.30	15.33	15.33	-0.58%	1,503
Jan 17, 2025	15.29	15.45	15.14	15.42	15.42	2.80%	2,966
Jan 16, 2025	15.06	15.06	15.00	15.00	15.00	-1.64%	512
Jan 15, 2025	15.00	15.25	14.98	15.25	15.25	3.50%	1,064
Jan 14, 2025	14.74	14.74	14.74	14.74	14.74	-0.91%	240
Jan 13, 2025	14.45	14.88	14.45	14.87	14.87	7.07%	7,478
Jan 10, 2025	14.14	14.14	13.89	13.89	13.89	-0.80%	1,426
Jan 8, 2025	14.00	14.00	14.00	14.00	14.00	-1.20%	210
Jan 7, 2025	14.17	14.17	14.17	14.17	14.17	-	183
Jan 6, 2025	14.05	14.17	14.05	14.17	14.17	4.50%	1,136
Jan 3, 2025	13.50	13.56	13.50	13.56	13.56	1.19%	1,427
Jan 2, 2025	13.34	13.40	13.20	13.40	13.40	4.28%	3,024
Dec 31, 2024	12.80	12.85	12.80	12.85	12.85	4.13%	8,721
Dec 30, 2024	12.61	12.61	12.34	12.34	12.34	-5.51%	962
Dec 27, 2024	13.06	13.06	13.06	13.06	13.06	-	97
Dec 26, 2024	13.00	13.06	13.00	13.06	13.06	3.94%	448
Dec 24, 2024	12.57	12.57	12.57	12.57	12.57	-	4
Dec 23, 2024	12.60	12.60	12.57	12.57	12.57	-0.28%	563
Dec 20, 2024	12.60	12.60	12.60	12.60	12.60	-0.94%	1,010
Dec 19, 2024	12.72	12.72	12.72	12.72	12.72	-0.86%	478
Dec 18, 2024	12.83	12.83	12.83	12.83	12.83	-1.08%	305
Dec 17, 2024	12.97	12.97	12.97	12.97	12.97	-	56
Dec 16, 2024	13.05	13.05	12.97	12.97	12.97	0.66%	460
Dec 13, 2024	12.85	12.89	12.84	12.89	12.89	-2.09%	732
Dec 12, 2024	13.16	13.16	13.16	13.16	13.16	-	123
Dec 11, 2024	13.16	13.16	13.16	13.16	13.16	-	-
Dec 10, 2024	13.20	13.20	13.16	13.16	13.16	-0.32%	837
Dec 9, 2024	13.43	13.43	13.20	13.20	13.20	0.28%	262
Dec 6, 2024	13.11	13.17	13.11	13.17	13.17	0.50%	1,406
Dec 5, 2024	13.10	13.10	13.10	13.10	13.10	-2.67%	289
Dec 4, 2024	13.46	13.56	13.46	13.46	12.87	0.04%	1,552
Dec 3, 2024	13.16	13.60	13.16	13.46	12.86	2.83%	2,080
Dec 2, 2024	13.02	13.14	13.02	13.09	12.51	-0.72%	1,923
Nov 29, 2024	13.18	13.18	13.18	13.18	12.60	-0.15%	261
Nov 27, 2024	13.20	13.20	13.20	13.20	12.62	-0.38%	297
Nov 26, 2024	13.22	13.25	13.22	13.25	12.67	-0.41%	791
Nov 25, 2024	13.15	13.34	13.15	13.31	12.72	6.44%	3,176
Nov 22, 2024	12.46	12.50	12.43	12.50	11.95	0.08%	5,161
Nov 21, 2024	12.43	12.50	12.43	12.49	11.94	1.59%	1,812
Nov 20, 2024	12.37	12.37	12.27	12.30	11.75	0.78%	1,872
Nov 19, 2024	12.20	12.20	12.20	12.20	11.66	0.30%	300
Nov 18, 2024	12.16	12.16	12.16	12.16	11.63	0.12%	2,445
Nov 15, 2024	12.15	12.15	12.15	12.15	11.61	-0.93%	184
Nov 14, 2024	12.20	12.26	12.20	12.26	11.72	0.97%	1,368
Nov 13, 2024	12.14	12.15	12.14	12.15	11.61	-1.81%	1,890
Nov 12, 2024	12.37	12.37	12.37	12.37	11.82	-	44
Nov 11, 2024	12.26	12.47	12.26	12.37	11.82	2.83%	5,995
Nov 8, 2024	11.99	12.05	11.90	12.03	11.50	0.59%	7,736
Nov 7, 2024	11.95	11.96	11.92	11.96	11.43	-0.85%	8,762
Nov 6, 2024	11.88	12.06	11.88	12.06	11.53	3.79%	5,674
Nov 5, 2024	11.62	11.62	11.62	11.62	11.11	-	154
Nov 4, 2024	11.75	11.75	11.53	11.62	11.11	0.18%	638
Nov 1, 2024	11.57	11.60	11.57	11.60	11.09	-1.19%	700
Oct 31, 2024	11.74	11.74	11.74	11.74	11.22	-	103
Oct 30, 2024	11.92	11.92	11.74	11.74	11.22	-0.04%	992
Oct 29, 2024	11.75	11.75	11.75	11.75	11.23	-0.63%	256
Oct 28, 2024	11.63	11.82	11.50	11.82	11.30	3.82%	2,882
Oct 25, 2024	11.34	11.39	11.34	11.39	10.88	1.20%	265
Oct 24, 2024	11.25	11.25	11.25	11.25	10.75	-0.09%	154
Oct 23, 2024	11.26	11.26	11.26	11.26	10.76	-3.18%	1,422
Oct 22, 2024	11.72	11.72	11.63	11.63	11.12	-1.46%	421
Oct 21, 2024	11.76	11.80	11.76	11.80	11.28	3.98%	212
Oct 18, 2024	11.31	11.38	11.31	11.35	10.85	0.40%	22,447
Oct 17, 2024	11.31	11.31	11.31	11.31	10.81	0.04%	920
Oct 16, 2024	11.15	11.36	11.15	11.30	10.80	0.36%	857
Oct 15, 2024	11.40	11.40	11.26	11.26	10.76	-1.23%	650
Oct 14, 2024	11.17	11.40	11.17	11.40	10.90	-0.78%	542
Oct 11, 2024	11.49	11.49	11.49	11.49	10.98	-	76
Oct 10, 2024	11.49	11.49	11.49	11.49	10.98	-	43
Oct 9, 2024	11.51	11.51	11.49	11.49	10.98	-0.73%	1,518
Oct 8, 2024	11.29	11.58	11.29	11.58	11.06	3.35%	1,870
Oct 7, 2024	11.20	11.20	11.20	11.20	10.71	-	242
Oct 4, 2024	11.00	11.20	10.96	11.20	10.71	1.73%	2,600
Oct 3, 2024	11.01	11.01	11.01	11.01	10.52	-	101
Oct 2, 2024	11.05	11.05	11.01	11.01	10.52	-0.90%	1,307
Oct 1, 2024	11.11	11.11	11.11	11.11	10.62	-3.18%	402
Sep 30, 2024	11.33	11.53	11.33	11.48	10.97	3.26%	4,149
Sep 27, 2024	11.11	11.11	11.11	11.11	10.62	-0.51%	356