Delek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	11.17	11.17	11.17	11.17	10.68	3.96%	268
Sep 25, 2024	10.75	10.75	10.75	10.75	10.27	-	267
Sep 24, 2024	10.50	10.75	10.50	10.75	10.27	4.02%	1,323
Sep 23, 2024	10.18	10.49	10.18	10.33	9.87	-1.05%	1,360
Sep 20, 2024	10.44	10.44	10.44	10.44	9.98	-1.79%	1,153
Sep 19, 2024	10.48	10.63	10.48	10.63	10.16	0.57%	2,553
Sep 18, 2024	10.57	10.57	10.57	10.57	10.10	0.86%	180
Sep 17, 2024	10.50	10.50	10.33	10.48	10.02	-1.18%	1,587
Sep 16, 2024	10.61	10.61	10.61	10.61	10.14	-2.46%	344
Sep 13, 2024	10.87	10.87	10.87	10.87	10.39	1.62%	416
Sep 12, 2024	10.61	10.70	10.61	10.70	10.23	0.22%	1,224
Sep 11, 2024	10.68	10.68	10.68	10.68	10.21	-	135
Sep 10, 2024	10.49	10.68	10.49	10.68	10.21	1.78%	659
Sep 9, 2024	10.49	10.49	10.49	10.49	10.03	-4.29%	1,910
Sep 6, 2024	10.96	10.96	10.96	10.96	10.48	-2.36%	279
Sep 5, 2024	11.27	11.27	11.23	11.23	10.73	-0.31%	832
Sep 4, 2024	11.21	11.50	11.21	11.26	10.46	0.45%	860
Sep 3, 2024	11.60	11.80	11.21	11.21	10.42	-6.04%	2,079
Aug 30, 2024	11.93	11.93	11.93	11.93	11.09	0.25%	142
Aug 29, 2024	12.00	12.00	11.89	11.90	11.06	1.36%	830
Aug 28, 2024	11.72	11.74	11.72	11.74	10.91	0.77%	735
Aug 27, 2024	11.65	11.65	11.65	11.65	10.83	0.17%	430