Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	64.38	65.81	63.98	64.92	64.92	3.38%	1,102,674
Jul 28, 2026	64.92	65.24	62.51	62.80	62.80	-2.55%	1,319,052
Jul 27, 2026	60.43	64.51	60.07	64.44	64.44	1.96%	1,123,787
Jul 24, 2026	64.74	65.11	62.64	63.20	63.20	-2.44%	966,567
Jul 23, 2026	68.10	68.10	64.53	64.78	64.78	-2.10%	1,125,017
Jul 22, 2026	67.86	68.93	65.66	66.17	66.17	-1.52%	948,082
Jul 21, 2026	66.00	67.31	65.10	67.19	67.19	3.94%	1,239,395
Jul 20, 2026	62.59	65.40	62.59	64.64	64.64	2.20%	1,227,371
Jul 17, 2026	63.22	64.09	61.89	63.25	63.25	2.70%	1,378,128
Jul 16, 2026	60.20	62.53	60.20	61.59	61.59	3.30%	1,231,033
Jul 15, 2026	60.61	60.79	57.85	59.62	59.62	-2.18%	1,143,988
Jul 14, 2026	59.18	60.97	58.57	60.95	60.95	5.07%	1,173,865
Jul 13, 2026	57.03	58.59	56.69	58.01	58.01	4.50%	985,058
Jul 10, 2026	56.83	57.57	54.93	55.51	55.51	-1.03%	1,039,589
Jul 9, 2026	55.86	56.47	55.31	56.09	56.09	0.07%	960,236
Jul 8, 2026	53.53	56.06	53.13	56.05	56.05	7.13%	1,425,236
Jul 7, 2026	53.23	53.49	51.43	52.32	52.32	-1.23%	811,183
Jul 6, 2026	52.39	54.61	51.78	52.97	52.97	0.68%	1,145,656
Jul 2, 2026	53.71	54.17	51.63	52.61	52.61	-1.00%	1,097,046
Jul 1, 2026	50.85	53.18	50.85	53.14	53.14	4.59%	1,794,068
Jun 30, 2026	52.02	53.31	50.58	50.81	50.81	-1.49%	1,224,328
Jun 29, 2026	49.43	52.50	49.35	51.58	51.58	7.86%	1,465,145
Jun 26, 2026	46.63	47.87	46.47	47.82	47.82	1.38%	2,073,269
Jun 25, 2026	43.88	47.64	43.88	47.17	47.17	6.21%	869,265
Jun 24, 2026	42.33	44.44	41.75	44.41	44.41	2.30%	883,031
Jun 23, 2026	42.99	43.64	41.66	43.41	43.41	1.24%	755,512
Jun 22, 2026	40.89	43.04	40.89	42.88	42.88	3.40%	1,399,541
Jun 18, 2026	41.70	42.34	41.26	41.47	41.47	-2.05%	2,403,956
Jun 17, 2026	44.49	44.49	42.26	42.34	42.34	-3.88%	1,022,185
Jun 16, 2026	44.00	44.86	43.50	44.05	44.05	-1.52%	924,549
Jun 15, 2026	44.35	45.24	43.25	44.73	44.73	-5.27%	1,190,062
Jun 12, 2026	46.36	48.40	46.34	47.22	47.22	0.32%	852,719
Jun 11, 2026	48.96	49.35	46.93	47.07	47.07	-1.96%	920,231
Jun 10, 2026	47.11	49.19	46.51	48.01	48.01	3.14%	1,015,705
Jun 9, 2026	49.01	49.01	45.54	46.55	46.55	-3.98%	867,374
Jun 8, 2026	49.00	50.33	47.95	48.48	48.48	0.41%	1,334,473
Jun 5, 2026	47.36	49.21	46.83	48.28	48.28	1.28%	1,308,365
Jun 4, 2026	45.90	47.78	44.88	47.67	47.67	1.04%	1,120,171
Jun 3, 2026	47.19	48.93	46.40	47.18	47.18	1.68%	1,183,678
Jun 2, 2026	46.19	47.06	45.60	46.40	46.40	0.96%	900,374
Jun 1, 2026	44.98	46.78	44.53	45.96	45.96	3.26%	655,267
May 29, 2026	44.34	45.36	43.74	44.51	44.51	0.27%	1,091,280
May 28, 2026	43.83	45.24	43.19	44.39	44.39	3.14%	750,089
May 27, 2026	42.15	43.59	41.11	43.04	43.04	0.68%	937,633
May 26, 2026	42.78	44.42	42.12	42.75	42.75	-2.13%	832,337
May 22, 2026	41.95	43.83	41.61	43.68	43.68	3.75%	744,401
May 21, 2026	45.24	45.41	41.83	42.10	42.10	-5.58%	1,077,314
May 20, 2026	45.28	46.02	43.87	44.59	44.59	-2.09%	1,210,543
May 19, 2026	45.60	46.29	44.38	45.54	45.54	0.29%	1,106,429
May 18, 2026	44.36	46.90	43.57	45.41	45.41	1.34%	1,572,717