Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.92	21.26	20.49	21.19	21.19	0.43%	2,280,719
Jun 26, 2025	20.82	21.42	20.65	21.10	21.10	1.49%	952,943
Jun 25, 2025	20.78	21.12	20.30	20.79	20.79	-	1,362,470
Jun 24, 2025	20.69	21.22	20.46	20.79	20.79	-0.48%	1,463,836
Jun 23, 2025	21.82	21.90	20.67	20.89	20.89	-4.04%	1,563,394
Jun 20, 2025	21.35	21.82	21.26	21.77	21.77	1.97%	2,401,605
Jun 18, 2025	22.70	22.97	21.29	21.35	21.35	-6.24%	2,864,267
Jun 17, 2025	22.45	23.00	22.01	22.77	22.77	2.89%	2,713,143
Jun 16, 2025	20.40	22.19	20.36	22.13	22.13	8.37%	2,160,639
Jun 13, 2025	20.36	20.77	20.01	20.42	20.42	1.04%	1,612,536
Jun 12, 2025	20.05	20.37	19.78	20.21	20.21	-0.44%	1,307,685
Jun 11, 2025	19.91	20.75	19.58	20.30	20.30	3.52%	2,008,788
Jun 10, 2025	19.30	20.18	19.15	19.61	19.61	3.43%	1,906,961
Jun 9, 2025	19.41	19.81	18.94	18.96	18.96	-0.84%	1,787,013
Jun 6, 2025	19.37	19.76	19.03	19.12	19.12	-	942,657
Jun 5, 2025	18.64	19.32	18.12	19.12	19.12	2.69%	1,033,113
Jun 4, 2025	19.25	19.38	18.24	18.62	18.62	-3.52%	1,541,061
Jun 3, 2025	18.88	19.73	18.63	19.30	19.30	2.44%	1,599,440
Jun 2, 2025	19.70	19.79	18.41	18.84	18.84	-2.13%	1,223,843
May 30, 2025	19.76	20.21	19.18	19.25	19.25	-2.83%	1,917,403
May 29, 2025	19.35	19.98	18.92	19.81	19.81	2.91%	1,178,436
May 28, 2025	19.78	19.97	19.14	19.25	19.25	-2.68%	1,059,574
May 27, 2025	19.60	19.93	19.16	19.78	19.78	1.85%	1,185,081
May 23, 2025	19.07	19.75	18.96	19.42	19.42	-1.22%	1,504,082
May 22, 2025	17.76	20.16	17.56	19.66	19.66	9.77%	3,239,371
May 21, 2025	18.61	18.61	17.87	17.91	17.91	-3.86%	1,896,472
May 20, 2025	18.62	18.66	18.21	18.63	18.63	-	1,568,239
May 19, 2025	18.37	18.80	18.16	18.63	18.63	-1.17%	1,717,079
May 16, 2025	18.60	18.92	18.13	18.85	18.85	1.56%	2,026,613
May 15, 2025	17.08	18.58	16.76	18.56	18.56	6.30%	2,228,103
May 14, 2025	17.01	17.69	16.83	17.46	17.46	0.75%	2,239,216
May 13, 2025	16.78	17.58	16.66	17.33	17.33	6.12%	1,902,130
May 12, 2025	16.00	16.43	15.82	16.33	16.33	6.11%	1,768,389
May 9, 2025	15.48	15.66	15.08	15.39	15.15	0.79%	2,235,558
May 8, 2025	14.42	15.50	14.35	15.27	15.04	8.76%	1,613,651
May 7, 2025	14.41	14.41	13.29	14.04	13.82	0.07%	2,433,224
May 6, 2025	13.95	14.32	13.66	14.03	13.81	1.45%	1,822,939
May 5, 2025	13.59	14.29	13.40	13.83	13.62	0.29%	2,354,815
May 2, 2025	13.65	13.86	13.36	13.79	13.58	2.15%	1,066,644
May 1, 2025	13.13	13.80	13.09	13.50	13.29	3.69%	1,339,012
Apr 30, 2025	13.35	13.51	12.80	13.02	12.82	-4.96%	1,727,950
Apr 29, 2025	13.49	14.08	13.46	13.70	13.49	0.66%	1,983,524
Apr 28, 2025	13.18	13.66	13.18	13.61	13.40	3.81%	1,470,789
Apr 25, 2025	12.84	13.18	12.66	13.11	12.91	0.69%	1,045,774
Apr 24, 2025	13.17	13.57	12.96	13.02	12.82	-0.84%	1,284,817
Apr 23, 2025	13.46	13.62	12.97	13.13	12.93	0.77%	1,391,888
Apr 22, 2025	12.83	13.30	12.68	13.03	12.83	3.09%	759,411
Apr 21, 2025	12.53	12.76	12.29	12.64	12.45	-1.94%	916,245
Apr 17, 2025	12.29	13.14	12.23	12.89	12.69	5.92%	1,192,238
Apr 16, 2025	12.00	12.61	11.94	12.17	11.98	0.25%	1,147,591