Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	30.49	30.77	29.84	29.87	-	-1.61%	485,686
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
Nov 13, 2025	40.43	41.41	39.13	39.36	39.36	-3.65%	1,972,021
Nov 12, 2025	41.40	41.85	40.21	40.85	40.85	-2.04%	1,922,867
Nov 11, 2025	41.41	42.00	40.47	41.70	41.70	0.48%	1,774,853
Nov 10, 2025	41.58	42.89	40.04	41.50	41.50	0.17%	2,701,760
Nov 7, 2025	40.00	43.50	38.00	41.43	41.18	5.66%	3,974,647
Nov 6, 2025	38.93	41.17	38.92	39.21	38.97	1.34%	2,324,727
Nov 5, 2025	38.91	39.68	38.23	38.69	38.45	0.47%	1,650,369
Nov 4, 2025	37.21	38.92	35.30	38.51	38.27	-0.98%	1,321,735
Nov 3, 2025	37.69	39.06	36.62	38.89	38.65	2.99%	1,169,886
Oct 31, 2025	38.29	38.55	37.31	37.76	37.53	-1.87%	1,367,120
Oct 30, 2025	38.00	39.64	37.41	38.48	38.24	0.71%	1,512,464
Oct 29, 2025	37.72	39.28	36.98	38.21	37.97	2.14%	1,340,146
Oct 28, 2025	37.49	37.70	36.91	37.41	37.18	-1.16%	996,542
Oct 27, 2025	37.84	38.01	37.01	37.85	37.62	1.20%	745,100
Oct 24, 2025	37.81	38.45	37.29	37.40	37.17	-0.43%	1,194,978