Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	29.17	30.03	28.97	29.01	28.82	-3.78%	2,231,156
Jan 14, 2026	29.61	31.00	29.00	30.15	29.95	1.86%	1,875,157
Jan 13, 2026	29.50	30.03	29.02	29.60	29.40	0.30%	2,677,959
Jan 12, 2026	30.26	30.55	29.25	29.51	29.31	-3.59%	1,200,900
Jan 9, 2026	30.61	30.72	29.48	30.61	30.41	0.39%	1,585,011
Jan 8, 2026	29.53	30.91	28.59	30.49	30.29	4.27%	1,520,280
Jan 7, 2026	29.87	30.76	28.83	29.24	29.04	-0.44%	1,242,310
Jan 6, 2026	30.49	30.77	29.25	29.37	29.17	-3.26%	1,154,633
Jan 5, 2026	31.06	31.47	29.59	30.36	30.16	1.95%	1,504,500
Jan 2, 2026	29.65	30.28	29.40	29.78	29.58	0.40%	692,876
Dec 31, 2025	29.95	29.95	29.35	29.66	29.46	-0.87%	947,609
Dec 30, 2025	30.13	30.41	29.78	29.92	29.72	-0.23%	594,161
Dec 29, 2025	29.73	30.45	29.50	29.99	29.79	1.25%	893,764
Dec 26, 2025	29.51	30.12	29.32	29.62	29.42	-0.30%	758,559
Dec 24, 2025	29.55	30.20	29.23	29.71	29.51	-0.30%	395,529