Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	28.62	28.71	27.88	28.67	28.67	1.63%	1,166,887
Jan 27, 2026	27.97	28.35	27.50	28.21	28.21	1.88%	656,704
Jan 26, 2026	28.68	28.68	27.30	27.69	27.69	-1.88%	938,659
Jan 23, 2026	28.18	29.59	28.08	28.22	28.22	0.79%	1,122,938
Jan 22, 2026	28.21	29.28	27.91	28.00	28.00	-0.74%	1,266,428
Jan 21, 2026	27.32	28.72	27.03	28.21	28.21	5.73%	1,739,481
Jan 20, 2026	27.51	27.95	25.85	26.68	26.68	-3.58%	2,779,105
Jan 16, 2026	28.81	29.04	27.53	27.67	27.67	-4.62%	1,574,270
Jan 15, 2026	29.17	30.03	28.97	29.01	29.01	-3.78%	2,153,838
Jan 14, 2026	29.61	31.00	29.00	30.15	30.15	1.86%	1,867,525
Jan 13, 2026	29.50	30.03	29.02	29.60	29.60	0.30%	2,675,255
Jan 12, 2026	30.26	30.55	29.25	29.51	29.51	-3.59%	1,193,991
Jan 9, 2026	30.61	30.72	29.48	30.61	30.61	0.39%	1,580,155
Jan 8, 2026	29.53	30.91	28.59	30.49	30.49	4.27%	1,511,497
Jan 7, 2026	29.87	30.76	28.83	29.24	29.24	-0.44%	1,242,310
Jan 6, 2026	30.49	30.77	29.25	29.37	29.37	-3.26%	1,154,525
Jan 5, 2026	31.06	31.47	29.59	30.36	30.36	1.95%	1,504,383
Jan 2, 2026	29.65	30.28	29.40	29.78	29.78	0.40%	692,876
Dec 31, 2025	29.95	29.95	29.35	29.66	29.66	-0.87%	854,031
Dec 30, 2025	30.13	30.41	29.78	29.92	29.92	-0.23%	574,586
Dec 29, 2025	29.73	30.45	29.50	29.99	29.99	1.25%	893,763
Dec 26, 2025	29.51	30.12	29.32	29.62	29.62	-0.30%	714,735
Dec 24, 2025	29.55	30.20	29.23	29.71	29.71	-0.30%	373,744
Dec 23, 2025	30.13	30.25	29.28	29.80	29.80	-0.90%	868,282
Dec 22, 2025	30.88	31.35	29.83	30.07	30.07	-2.02%	808,159
Dec 19, 2025	30.95	31.63	30.54	30.69	30.69	-0.10%	2,404,260
Dec 18, 2025	31.57	31.82	30.54	30.72	30.72	-2.57%	863,369
Dec 17, 2025	31.69	32.15	30.65	31.53	31.53	-0.94%	1,440,686
Dec 16, 2025	32.96	33.80	31.02	31.83	31.83	-6.33%	3,110,257
Dec 15, 2025	34.00	34.16	33.37	33.98	33.98	-0.70%	1,254,062
Dec 12, 2025	34.83	34.83	33.55	34.22	34.22	0.06%	2,311,928
Dec 11, 2025	33.91	34.75	33.30	34.20	34.20	-1.07%	2,019,863
Dec 10, 2025	35.71	36.15	34.14	34.57	34.57	-3.81%	1,818,522
Dec 9, 2025	35.67	36.49	35.50	35.94	35.94	0.87%	745,751
Dec 8, 2025	36.35	36.90	35.21	35.63	35.63	-2.14%	1,093,214
Dec 5, 2025	37.72	37.95	36.34	36.41	36.41	-3.29%	1,029,685
Dec 4, 2025	37.99	38.50	36.81	37.65	37.65	-1.26%	670,942
Dec 3, 2025	39.00	39.25	37.27	38.13	38.13	-1.60%	933,034
Dec 2, 2025	39.87	39.92	37.60	38.75	38.75	-2.59%	1,000,677
Dec 1, 2025	38.55	40.55	38.55	39.78	39.78	2.87%	894,986
Nov 28, 2025	39.19	39.57	38.61	38.67	38.67	-0.57%	551,452
Nov 26, 2025	38.47	39.31	38.21	38.89	38.89	1.70%	825,704
Nov 25, 2025	37.76	38.62	36.69	38.24	38.24	0.50%	1,539,095
Nov 24, 2025	38.13	38.48	36.97	38.05	38.05	-0.44%	1,428,772
Nov 21, 2025	37.54	38.82	36.76	38.22	38.22	1.87%	1,262,749
Nov 20, 2025	40.21	41.13	37.52	37.52	37.52	-7.04%	1,357,275
Nov 19, 2025	40.34	40.80	38.79	40.36	40.36	-3.03%	1,135,035
Nov 18, 2025	40.19	41.74	39.49	41.62	41.62	4.15%	1,239,189
Nov 17, 2025	40.50	42.04	39.65	39.96	39.96	-1.77%	1,861,927
Nov 14, 2025	38.75	41.49	37.79	40.68	40.68	3.35%	1,338,524