Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	71.50	73.04	69.76	71.86	71.86	-0.75%	1,411,859
Sep 3, 2026	72.21	72.48	69.14	72.40	72.40	1.33%	1,563,624
Sep 2, 2026	73.26	74.48	71.03	71.45	71.45	-2.58%	1,808,756
Sep 1, 2026	76.98	77.40	70.12	73.34	73.34	-1.35%	1,796,960
Aug 31, 2026	73.89	75.24	69.20	74.34	74.34	2.89%	2,671,975
Aug 28, 2026	70.80	73.39	70.50	72.25	72.25	2.83%	1,245,828
Aug 27, 2026	70.09	71.64	68.59	70.26	70.26	-0.82%	1,233,712
Aug 26, 2026	66.58	71.83	66.08	70.84	70.84	4.81%	1,700,150
Aug 25, 2026	66.73	69.98	66.73	67.59	67.59	-0.72%	1,010,440
Aug 24, 2026	70.30	71.23	66.07	68.08	68.08	-4.74%	1,528,726
Aug 21, 2026	64.70	72.00	64.41	71.47	71.47	11.60%	2,434,272
Aug 20, 2026	67.95	68.13	63.13	64.04	64.04	-3.45%	1,482,139
Aug 19, 2026	67.67	68.00	65.78	66.33	66.33	-2.77%	853,406
Aug 18, 2026	68.21	68.38	65.67	68.22	68.22	1.50%	1,413,497
Aug 17, 2026	65.53	67.40	63.75	67.21	67.21	2.66%	1,900,240
Aug 14, 2026	68.42	68.47	65.24	65.47	65.47	-4.14%	1,044,816
Aug 13, 2026	66.99	68.44	64.94	68.30	68.30	1.61%	1,468,725
Aug 12, 2026	63.70	67.27	63.70	67.22	67.22	5.13%	1,107,132
Aug 11, 2026	61.00	64.28	60.68	63.94	63.94	5.15%	1,171,275
Aug 10, 2026	59.40	61.54	59.40	60.81	60.81	4.02%	1,249,227
Aug 7, 2026	57.29	60.18	56.34	58.46	58.46	-0.39%	1,108,468
Aug 6, 2026	61.74	61.79	58.57	58.69	58.69	-1.77%	1,279,677
Aug 5, 2026	65.48	65.48	59.52	59.75	59.75	-9.74%	1,991,760
Aug 4, 2026	64.31	67.68	63.19	66.20	66.20	0.29%	1,439,435
Aug 3, 2026	65.86	68.31	65.18	66.01	66.01	-2.37%	1,558,040
Jul 31, 2026	68.48	68.78	66.88	67.87	67.62	0.24%	1,030,335
Jul 30, 2026	65.35	68.66	64.17	67.71	67.46	4.30%	1,125,788
Jul 29, 2026	64.38	65.81	63.98	64.92	64.68	3.38%	1,152,470
Jul 28, 2026	64.92	65.24	62.51	62.80	62.56	-2.55%	1,319,844
Jul 27, 2026	60.43	64.51	60.07	64.44	64.20	1.96%	1,131,313
Jul 24, 2026	64.74	65.11	62.64	63.20	62.96	-2.44%	1,206,657
Jul 23, 2026	68.10	68.10	64.53	64.78	64.54	-2.10%	1,146,479
Jul 22, 2026	67.86	68.93	65.66	66.17	65.92	-1.52%	969,398
Jul 21, 2026	66.00	67.31	65.10	67.19	66.94	3.94%	1,241,174
Jul 20, 2026	62.59	65.40	62.59	64.64	64.40	2.20%	1,232,158
Jul 17, 2026	63.22	64.09	61.89	63.25	63.01	2.70%	1,482,197
Jul 16, 2026	60.20	62.53	60.20	61.59	61.36	3.30%	1,231,459
Jul 15, 2026	60.61	60.79	57.85	59.62	59.40	-2.18%	1,434,343
Jul 14, 2026	59.18	60.97	58.57	60.95	60.72	5.07%	1,282,385
Jul 13, 2026	57.03	58.59	56.69	58.01	57.79	4.50%	1,017,642
Jul 10, 2026	56.83	57.57	54.93	55.51	55.30	-1.03%	1,053,332
Jul 9, 2026	55.86	56.47	55.31	56.09	55.88	0.07%	997,348
Jul 8, 2026	53.53	56.06	53.13	56.05	55.84	7.13%	1,463,409
Jul 7, 2026	53.23	53.49	51.43	52.32	52.12	-1.23%	830,128
Jul 6, 2026	52.39	54.61	51.78	52.97	52.77	0.68%	1,170,790
Jul 2, 2026	53.71	54.17	51.63	52.61	52.41	-1.00%	1,138,263
Jul 1, 2026	50.85	53.18	50.85	53.14	52.94	4.59%	1,835,959
Jun 30, 2026	52.02	53.31	50.58	50.81	50.62	-1.49%	1,277,220
Jun 29, 2026	49.43	52.50	49.35	51.58	51.39	7.86%	1,475,621
Jun 26, 2026	46.63	47.87	46.47	47.82	47.64	1.38%	2,149,006