Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	47.44	47.67	45.09	45.24	-	-4.62%	580,330
Mar 27, 2026	46.67	48.32	45.74	47.43	47.43	2.20%	1,335,009
Mar 26, 2026	43.72	46.54	43.72	46.41	46.41	4.55%	1,280,883
Mar 25, 2026	45.38	46.01	44.20	44.39	44.39	-3.31%	869,220
Mar 24, 2026	43.91	46.90	43.27	45.91	45.91	8.30%	2,421,344
Mar 23, 2026	42.55	44.46	42.09	42.39	42.39	-4.18%	1,515,346
Mar 20, 2026	44.46	45.37	43.26	44.24	44.24	-0.81%	1,928,875
Mar 19, 2026	46.00	46.81	44.23	44.60	44.60	-1.78%	2,009,725
Mar 18, 2026	43.31	45.59	42.68	45.41	45.41	7.25%	1,908,037
Mar 17, 2026	42.52	43.23	41.45	42.34	42.34	2.94%	1,237,269
Mar 16, 2026	41.75	42.38	40.50	41.13	41.13	-1.41%	1,229,991
Mar 13, 2026	41.66	42.31	41.11	41.72	41.72	-0.57%	889,670
Mar 12, 2026	42.24	43.05	41.59	41.96	41.96	0.19%	1,179,226
Mar 11, 2026	41.37	42.56	40.88	41.88	41.88	3.05%	1,109,479
Mar 10, 2026	40.66	42.05	39.62	40.64	40.64	1.27%	1,527,809
Mar 9, 2026	42.00	42.58	39.80	40.13	40.13	-5.11%	2,549,190
Mar 6, 2026	44.54	45.15	42.14	42.29	42.29	-5.58%	1,620,922
Mar 5, 2026	44.00	45.74	43.95	44.79	44.79	3.73%	2,552,083
Mar 4, 2026	40.10	43.57	40.10	43.18	43.18	5.50%	1,995,929
Mar 3, 2026	41.41	42.36	39.42	40.93	40.93	-0.99%	2,281,142
Mar 2, 2026	38.77	41.64	38.11	41.34	41.34	8.48%	2,509,611
Feb 27, 2026	36.40	38.80	34.85	38.11	37.86	4.76%	2,905,758
Feb 26, 2026	34.00	36.38	34.00	36.38	36.14	8.50%	1,767,465
Feb 25, 2026	34.23	34.99	32.91	33.53	33.31	-1.38%	825,370
Feb 24, 2026	32.90	34.09	32.90	34.00	33.77	2.26%	878,449
Feb 23, 2026	34.98	35.15	32.50	33.25	33.03	-3.26%	983,439
Feb 20, 2026	34.00	34.64	33.48	34.37	34.14	0.44%	933,033
Feb 19, 2026	34.58	34.66	32.92	34.22	33.99	-1.13%	1,004,404
Feb 18, 2026	35.66	35.91	34.08	34.61	34.38	-1.14%	2,210,496
Feb 17, 2026	34.93	35.49	33.76	35.01	34.78	1.60%	2,194,574
Feb 13, 2026	32.75	35.06	32.75	34.46	34.23	4.36%	906,488
Feb 12, 2026	34.22	34.95	32.29	33.02	32.80	-4.35%	1,405,533
Feb 11, 2026	34.50	34.91	33.33	34.52	34.29	2.83%	1,069,655
Feb 10, 2026	34.91	34.93	33.17	33.57	33.35	-4.11%	1,089,697
Feb 9, 2026	35.09	35.79	34.89	35.01	34.78	-1.46%	1,929,375
Feb 6, 2026	34.09	36.21	33.74	35.53	35.29	4.68%	1,843,726
Feb 5, 2026	32.17	34.35	32.17	33.94	33.71	3.76%	2,809,414
Feb 4, 2026	31.12	33.11	30.82	32.71	32.49	6.03%	2,112,208
Feb 3, 2026	28.81	30.86	27.86	30.85	30.64	6.67%	1,466,138
Feb 2, 2026	28.44	29.52	28.03	28.92	28.73	-2.00%	1,325,482
Jan 30, 2026	28.64	29.52	28.41	29.51	29.31	1.97%	1,490,972
Jan 29, 2026	29.47	30.36	28.83	28.94	28.75	0.94%	1,167,066
Jan 28, 2026	28.62	28.71	27.88	28.67	28.48	1.63%	1,170,055
Jan 27, 2026	27.97	28.35	27.50	28.21	28.02	1.88%	661,407
Jan 26, 2026	28.68	28.68	27.30	27.69	27.50	-1.88%	938,735
Jan 23, 2026	28.18	29.59	28.08	28.22	28.03	0.79%	1,135,290
Jan 22, 2026	28.21	29.28	27.91	28.00	27.81	-0.74%	1,319,616
Jan 21, 2026	27.32	28.72	27.03	28.21	28.02	5.73%	1,843,943
Jan 20, 2026	27.51	27.95	25.85	26.68	26.50	-3.58%	2,967,526
Jan 16, 2026	28.81	29.04	27.53	27.67	27.48	-4.62%	1,650,547