Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 18, 2026	43.31	45.59	42.68	45.41	45.16	7.25%	2,007,848
Mar 17, 2026	42.52	43.23	41.45	42.34	42.11	2.94%	1,237,299
Mar 16, 2026	41.75	42.38	40.50	41.13	40.90	-1.41%	1,261,229
Mar 13, 2026	41.66	42.31	41.11	41.72	41.49	-0.57%	889,670
Mar 12, 2026	42.24	43.05	41.59	41.96	41.73	0.19%	1,196,611
Mar 11, 2026	41.37	42.56	40.88	41.88	41.65	3.05%	1,173,805
Mar 10, 2026	40.66	42.05	39.62	40.64	40.42	1.27%	1,527,809
Mar 9, 2026	42.00	42.58	39.80	40.13	39.91	-5.11%	2,553,594
Mar 6, 2026	44.54	45.15	42.14	42.29	42.06	-5.58%	1,747,682
Mar 5, 2026	44.00	45.74	43.95	44.79	44.54	3.73%	2,755,011
Mar 4, 2026	40.10	43.57	40.10	43.18	42.94	5.50%	2,104,801
Mar 3, 2026	41.41	42.36	39.42	40.93	40.71	-0.99%	2,298,886
Mar 2, 2026	38.77	41.64	38.11	41.34	41.11	9.21%	2,659,712
Feb 27, 2026	36.40	38.80	34.85	38.11	37.65	4.76%	2,905,758
Feb 26, 2026	34.00	36.38	34.00	36.38	35.94	8.50%	1,767,465
Feb 25, 2026	34.23	34.99	32.91	33.53	33.12	-1.38%	825,370
Feb 24, 2026	32.90	34.09	32.90	34.00	33.59	2.26%	878,449
Feb 23, 2026	34.98	35.15	32.50	33.25	32.85	-3.26%	983,439
Feb 20, 2026	34.00	34.64	33.48	34.37	33.95	0.44%	933,033
Feb 19, 2026	34.58	34.66	32.92	34.22	33.80	-1.13%	1,004,404
Feb 18, 2026	35.66	35.91	34.08	34.61	34.19	-1.14%	2,210,496
Feb 17, 2026	34.93	35.49	33.76	35.01	34.59	1.60%	2,194,574
Feb 13, 2026	32.75	35.06	32.75	34.46	34.04	4.36%	906,488
Feb 12, 2026	34.22	34.95	32.29	33.02	32.62	-4.35%	1,405,533
Feb 11, 2026	34.50	34.91	33.33	34.52	34.10	2.83%	1,069,655
Feb 10, 2026	34.91	34.93	33.17	33.57	33.16	-4.11%	1,089,697
Feb 9, 2026	35.09	35.79	34.89	35.01	34.59	-1.46%	1,929,375
Feb 6, 2026	34.09	36.21	33.74	35.53	35.10	4.68%	1,843,726
Feb 5, 2026	32.17	34.35	32.17	33.94	33.53	3.76%	2,809,414
Feb 4, 2026	31.12	33.11	30.82	32.71	32.31	6.03%	2,112,208
Feb 3, 2026	28.81	30.86	27.86	30.85	30.48	6.67%	1,466,138