Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	37.69	39.06	36.62	38.89	38.89	2.99%	1,169,886
Oct 31, 2025	38.29	38.55	37.31	37.76	37.76	-1.87%	1,367,120
Oct 30, 2025	38.00	39.64	37.41	38.48	38.48	0.71%	1,512,464
Oct 29, 2025	37.72	39.28	36.98	38.21	38.21	2.14%	1,340,146
Oct 28, 2025	37.49	37.70	36.91	37.41	37.41	-1.16%	996,542
Oct 27, 2025	37.84	38.01	37.01	37.85	37.85	1.20%	745,100
Oct 24, 2025	37.81	38.45	37.29	37.40	37.40	-0.43%	1,194,978
Oct 23, 2025	36.34	38.28	36.21	37.56	37.56	5.59%	1,958,406
Oct 22, 2025	34.13	35.92	33.66	35.57	35.57	5.61%	1,796,448
Oct 21, 2025	34.25	34.44	33.13	33.68	33.68	-1.72%	1,242,367
Oct 20, 2025	34.20	34.99	34.00	34.27	34.27	0.91%	609,566
Oct 17, 2025	33.94	34.69	33.16	33.96	33.96	2.85%	913,976
Oct 16, 2025	33.79	34.64	32.63	33.02	33.02	-3.53%	991,817
Oct 15, 2025	35.29	35.39	33.78	34.23	34.23	-1.01%	935,364
Oct 14, 2025	33.43	35.34	33.43	34.58	34.58	1.44%	1,154,861
Oct 13, 2025	33.00	34.37	33.00	34.09	34.09	5.51%	1,157,060
Oct 10, 2025	33.90	35.12	32.15	32.31	32.31	-5.97%	1,478,021
Oct 9, 2025	34.75	35.96	34.15	34.36	34.36	-0.78%	1,778,926
Oct 8, 2025	31.60	34.65	31.21	34.63	34.63	9.83%	1,883,597
Oct 7, 2025	31.87	31.87	30.19	31.53	31.53	-1.53%	2,025,919
Oct 6, 2025	32.63	32.91	32.02	32.02	32.02	-0.59%	1,326,469
Oct 3, 2025	33.52	34.00	32.13	32.21	32.21	-0.25%	1,470,255
Oct 2, 2025	32.34	32.71	31.70	32.29	32.29	-0.58%	905,297
Oct 1, 2025	31.65	33.01	31.61	32.48	32.48	0.65%	1,510,389
Sep 30, 2025	32.15	32.94	31.81	32.27	32.27	-0.28%	1,323,368
Sep 29, 2025	32.64	32.64	31.07	32.36	32.36	-1.31%	2,017,356
Sep 26, 2025	33.25	33.96	32.72	32.79	32.79	-2.38%	2,406,491
Sep 25, 2025	32.68	33.90	32.41	33.59	33.59	2.66%	2,154,721
Sep 24, 2025	33.25	33.68	32.68	32.72	32.72	-0.91%	2,124,940
Sep 23, 2025	32.34	34.50	32.34	33.02	33.02	2.04%	2,137,214
Sep 22, 2025	31.56	32.76	31.00	32.36	32.36	3.39%	2,268,632
Sep 19, 2025	32.44	32.44	31.05	31.30	31.30	-2.55%	2,485,953
Sep 18, 2025	31.39	32.31	30.92	32.12	32.12	3.08%	1,782,814
Sep 17, 2025	31.36	31.79	30.71	31.16	31.16	-0.92%	1,323,415
Sep 16, 2025	28.82	31.70	28.66	31.45	31.45	10.43%	2,511,653
Sep 15, 2025	28.35	28.95	27.83	28.48	28.48	2.08%	1,688,609
Sep 12, 2025	28.92	29.17	27.74	27.90	27.90	-2.69%	2,805,178
Sep 11, 2025	29.91	30.15	28.25	28.67	28.67	-3.50%	3,029,282
Sep 10, 2025	31.86	32.55	29.34	29.71	29.71	-7.01%	2,863,693
Sep 9, 2025	30.85	32.61	30.42	31.95	31.95	5.79%	2,560,417
Sep 8, 2025	31.53	31.56	29.92	30.20	30.20	-3.58%	1,891,378
Sep 5, 2025	31.42	32.14	30.87	31.32	31.32	-1.88%	1,803,799
Sep 4, 2025	31.82	32.48	31.74	31.92	31.92	0.03%	1,833,625
Sep 3, 2025	31.43	32.38	31.11	31.91	31.91	2.94%	2,349,157
Sep 2, 2025	28.09	31.00	27.86	31.00	31.00	11.87%	3,539,744
Aug 29, 2025	27.15	27.78	26.77	27.71	27.71	2.78%	1,437,012
Aug 28, 2025	27.10	27.49	26.72	26.96	26.96	-0.22%	1,598,164
Aug 27, 2025	25.66	27.28	25.66	27.02	27.02	5.18%	2,026,293
Aug 26, 2025	25.73	26.12	25.33	25.69	25.69	-0.66%	2,396,160
Aug 25, 2025	24.75	26.08	24.70	25.86	25.86	5.68%	2,701,993