Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	44.12	45.39	43.63	44.81	44.81	2.56%	1,146,661
May 14, 2026	43.91	44.56	43.42	43.69	43.69	-0.43%	1,054,163
May 13, 2026	47.07	47.07	43.40	43.88	43.88	-4.77%	1,438,237
May 12, 2026	47.29	47.29	45.83	46.08	46.08	-1.58%	1,197,353
May 11, 2026	46.50	47.24	46.07	46.82	46.82	1.69%	1,538,435
May 8, 2026	44.29	46.78	43.63	46.04	46.04	3.00%	1,236,083
May 7, 2026	43.74	44.97	43.00	44.70	44.70	-0.67%	1,557,669
May 6, 2026	45.92	47.00	44.74	45.00	45.00	-8.24%	1,436,573
May 5, 2026	47.61	49.50	47.50	49.04	49.04	2.08%	1,395,166
May 4, 2026	47.26	48.06	46.25	48.04	48.04	2.80%	1,187,878
May 1, 2026	45.95	47.21	45.17	46.73	46.73	0.85%	1,204,576
Apr 30, 2026	45.36	46.93	44.50	46.59	46.34	-0.17%	1,286,778
Apr 29, 2026	43.53	47.27	43.19	46.67	46.41	13.72%	2,769,437
Apr 28, 2026	41.05	41.51	40.32	41.04	40.82	1.46%	1,355,233
Apr 27, 2026	40.07	41.56	40.07	40.45	40.23	1.99%	1,372,734
Apr 24, 2026	39.79	40.93	39.62	39.66	39.44	-0.40%	1,248,445
Apr 23, 2026	39.44	40.28	39.00	39.82	39.60	0.99%	852,263
Apr 22, 2026	39.81	40.11	38.77	39.43	39.21	1.02%	1,288,097
Apr 21, 2026	38.22	39.37	37.87	39.03	38.82	2.71%	1,501,010
Apr 20, 2026	37.46	38.46	37.25	38.00	37.79	2.07%	1,773,857
Apr 17, 2026	39.96	39.96	37.02	37.23	37.03	-12.30%	1,879,237
Apr 16, 2026	40.99	43.00	40.62	42.45	42.22	3.74%	1,056,237
Apr 15, 2026	39.22	40.98	38.74	40.92	40.70	3.99%	996,757
Apr 14, 2026	40.91	41.18	38.91	39.35	39.13	-4.23%	1,108,144
Apr 13, 2026	41.36	42.99	40.75	41.09	40.87	-1.56%	1,266,900
Apr 10, 2026	42.04	42.05	40.26	41.74	41.51	1.53%	1,102,781
Apr 9, 2026	43.26	43.59	40.70	41.11	40.88	-3.81%	1,036,283
Apr 8, 2026	41.92	43.37	41.03	42.74	42.51	-4.28%	1,147,330
Apr 7, 2026	45.47	46.27	44.39	44.65	44.41	-1.41%	751,052
Apr 6, 2026	44.10	45.30	43.65	45.29	45.04	0.60%	1,295,858
Apr 2, 2026	45.84	46.47	43.90	45.02	44.77	1.42%	1,003,653
Apr 1, 2026	43.98	45.20	42.50	44.39	44.15	-1.51%	1,223,323
Mar 31, 2026	45.91	47.10	44.05	45.07	44.82	-1.44%	1,309,867
Mar 30, 2026	47.44	47.67	45.09	45.73	45.48	-3.58%	1,219,878
Mar 27, 2026	46.67	48.32	45.74	47.43	47.17	2.20%	1,476,994
Mar 26, 2026	43.72	46.54	43.72	46.41	46.16	4.55%	1,445,330
Mar 25, 2026	45.38	46.01	44.20	44.39	44.15	-3.31%	1,113,116
Mar 24, 2026	43.91	46.90	43.27	45.91	45.66	8.30%	2,808,636
Mar 23, 2026	42.55	44.46	42.09	42.39	42.16	-4.18%	1,687,866
Mar 20, 2026	44.46	45.37	43.26	44.24	44.00	-0.81%	2,083,224
Mar 19, 2026	46.00	46.81	44.23	44.60	44.36	-1.78%	2,155,983