Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.37	19.76	19.03	19.12	19.12	-	889,837
Jun 5, 2025	18.64	19.32	18.12	19.12	19.12	2.69%	1,033,113
Jun 4, 2025	19.25	19.38	18.24	18.62	18.62	-3.52%	1,541,061
Jun 3, 2025	18.88	19.73	18.63	19.30	19.30	2.44%	1,599,440
Jun 2, 2025	19.70	19.79	18.41	18.84	18.84	-2.13%	1,223,843
May 30, 2025	19.76	20.21	19.18	19.25	19.25	-2.83%	1,917,403
May 29, 2025	19.35	19.98	18.92	19.81	19.81	2.91%	1,178,436
May 28, 2025	19.78	19.97	19.14	19.25	19.25	-2.68%	1,059,574
May 27, 2025	19.60	19.93	19.16	19.78	19.78	1.85%	1,185,081
May 23, 2025	19.07	19.75	18.96	19.42	19.42	-1.22%	1,504,082
May 22, 2025	17.76	20.16	17.56	19.66	19.66	9.77%	3,239,371
May 21, 2025	18.61	18.61	17.87	17.91	17.91	-3.86%	1,896,472
May 20, 2025	18.62	18.66	18.21	18.63	18.63	-	1,568,239
May 19, 2025	18.37	18.80	18.16	18.63	18.63	-1.17%	1,717,079
May 16, 2025	18.60	18.92	18.13	18.85	18.85	1.56%	2,026,613
May 15, 2025	17.08	18.58	16.76	18.56	18.56	6.30%	2,228,103
May 14, 2025	17.01	17.69	16.83	17.46	17.46	0.75%	2,239,216
May 13, 2025	16.78	17.58	16.66	17.33	17.33	6.12%	1,902,130
May 12, 2025	16.00	16.43	15.82	16.33	16.33	6.11%	1,768,389
May 9, 2025	15.48	15.66	15.08	15.39	15.15	0.79%	2,235,558
May 8, 2025	14.42	15.50	14.35	15.27	15.04	8.76%	1,613,651
May 7, 2025	14.41	14.41	13.29	14.04	13.82	0.07%	2,433,224
May 6, 2025	13.95	14.32	13.66	14.03	13.81	1.45%	1,822,939
May 5, 2025	13.59	14.29	13.40	13.83	13.62	0.29%	2,354,815
May 2, 2025	13.65	13.86	13.36	13.79	13.58	2.15%	1,066,644
May 1, 2025	13.13	13.80	13.09	13.50	13.29	3.69%	1,339,012
Apr 30, 2025	13.35	13.51	12.80	13.02	12.82	-4.96%	1,727,950
Apr 29, 2025	13.49	14.08	13.46	13.70	13.49	0.66%	1,983,524
Apr 28, 2025	13.18	13.66	13.18	13.61	13.40	3.81%	1,470,789
Apr 25, 2025	12.84	13.18	12.66	13.11	12.91	0.69%	1,045,774
Apr 24, 2025	13.17	13.57	12.96	13.02	12.82	-0.84%	1,284,817
Apr 23, 2025	13.46	13.62	12.97	13.13	12.93	0.77%	1,391,888
Apr 22, 2025	12.83	13.30	12.68	13.03	12.83	3.09%	759,411
Apr 21, 2025	12.53	12.76	12.29	12.64	12.45	-1.94%	916,245
Apr 17, 2025	12.29	13.14	12.23	12.89	12.69	5.92%	1,192,238
Apr 16, 2025	12.00	12.61	11.94	12.17	11.98	0.25%	1,147,591
Apr 15, 2025	12.35	12.72	12.10	12.14	11.95	-3.19%	1,105,419
Apr 14, 2025	13.02	13.07	12.37	12.54	12.35	0.48%	1,129,465
Apr 11, 2025	11.94	12.52	11.58	12.48	12.29	3.31%	1,389,448
Apr 10, 2025	12.63	13.15	11.88	12.08	11.89	-7.86%	1,953,063
Apr 9, 2025	11.39	13.27	11.07	13.11	12.91	13.51%	2,224,289
Apr 8, 2025	12.57	12.89	11.42	11.55	11.37	-6.85%	2,291,034
Apr 7, 2025	11.89	13.10	11.12	12.40	12.21	2.56%	3,244,467
Apr 4, 2025	12.17	12.45	11.03	12.09	11.90	-6.35%	2,566,356
Apr 3, 2025	14.62	14.62	12.89	12.91	12.71	-16.60%	1,908,103
Apr 2, 2025	15.11	15.74	15.05	15.48	15.24	-	884,750
Apr 1, 2025	15.08	15.49	14.53	15.48	15.24	2.72%	1,030,403
Mar 31, 2025	15.27	15.64	15.05	15.07	14.84	-3.71%	1,054,687
Mar 28, 2025	16.00	16.15	15.52	15.65	15.41	-2.67%	570,647
Mar 27, 2025	15.87	16.11	15.38	16.08	15.83	0.25%	912,159