Delek US Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.72	37.95	36.34	36.41	36.41	-3.29%	1,029,201
Dec 4, 2025	37.99	38.50	36.81	37.65	37.65	-1.26%	670,942
Dec 3, 2025	39.00	39.25	37.27	38.13	38.13	-1.60%	932,950
Dec 2, 2025	39.87	39.92	37.60	38.75	38.75	-2.59%	1,000,582
Dec 1, 2025	38.55	40.55	38.55	39.78	39.78	2.87%	894,976
Nov 28, 2025	39.19	39.57	38.61	38.67	38.67	-0.57%	551,424
Nov 26, 2025	38.47	39.31	38.21	38.89	38.89	1.70%	825,704
Nov 25, 2025	37.76	38.62	36.69	38.24	38.24	0.50%	1,539,045
Nov 24, 2025	38.13	38.48	36.97	38.05	38.05	-0.44%	1,413,852
Nov 21, 2025	37.54	38.82	36.76	38.22	38.22	1.87%	1,262,004
Nov 20, 2025	40.21	41.13	37.52	37.52	37.52	-7.04%	1,357,274
Nov 19, 2025	40.34	40.80	38.79	40.36	40.36	-3.03%	1,135,035
Nov 18, 2025	40.19	41.74	39.49	41.62	41.62	4.15%	1,239,189
Nov 17, 2025	40.50	42.04	39.65	39.96	39.96	-1.77%	1,861,927
Nov 14, 2025	38.75	41.49	37.79	40.68	40.68	3.35%	1,338,524
Nov 13, 2025	40.43	41.41	39.13	39.36	39.36	-3.65%	1,972,021
Nov 12, 2025	41.40	41.85	40.21	40.85	40.85	-2.04%	1,922,867
Nov 11, 2025	41.41	42.00	40.47	41.70	41.70	0.48%	1,774,853
Nov 10, 2025	41.58	42.89	40.04	41.50	41.50	0.17%	2,701,760
Nov 7, 2025	40.00	43.50	38.00	41.43	41.18	5.66%	3,974,647
Nov 6, 2025	38.93	41.17	38.92	39.21	38.97	1.34%	2,324,727
Nov 5, 2025	38.91	39.68	38.23	38.69	38.45	0.47%	1,650,369
Nov 4, 2025	37.21	38.92	35.30	38.51	38.27	-0.98%	1,321,735
Nov 3, 2025	37.69	39.06	36.62	38.89	38.65	2.99%	1,169,886
Oct 31, 2025	38.29	38.55	37.31	37.76	37.53	-1.87%	1,367,120
Oct 30, 2025	38.00	39.64	37.41	38.48	38.24	0.71%	1,512,464
Oct 29, 2025	37.72	39.28	36.98	38.21	37.97	2.14%	1,340,146
Oct 28, 2025	37.49	37.70	36.91	37.41	37.18	-1.16%	996,542
Oct 27, 2025	37.84	38.01	37.01	37.85	37.62	1.20%	745,100
Oct 24, 2025	37.81	38.45	37.29	37.40	37.17	-0.43%	1,194,978
Oct 23, 2025	36.34	38.28	36.21	37.56	37.33	5.59%	1,958,406
Oct 22, 2025	34.13	35.92	33.66	35.57	35.35	5.61%	1,796,448
Oct 21, 2025	34.25	34.44	33.13	33.68	33.47	-1.72%	1,242,367
Oct 20, 2025	34.20	34.99	34.00	34.27	34.06	0.91%	609,566
Oct 17, 2025	33.94	34.69	33.16	33.96	33.75	2.85%	913,976
Oct 16, 2025	33.79	34.64	32.63	33.02	32.82	-3.53%	991,817
Oct 15, 2025	35.29	35.39	33.78	34.23	34.02	-1.01%	935,364
Oct 14, 2025	33.43	35.34	33.43	34.58	34.37	1.44%	1,154,861
Oct 13, 2025	33.00	34.37	33.00	34.09	33.88	5.51%	1,157,060
Oct 10, 2025	33.90	35.12	32.15	32.31	32.11	-5.97%	1,478,021
Oct 9, 2025	34.75	35.96	34.15	34.36	34.15	-0.78%	1,778,926
Oct 8, 2025	31.60	34.65	31.21	34.63	34.42	9.83%	1,883,597
Oct 7, 2025	31.87	31.87	30.19	31.53	31.34	-1.53%	2,025,919
Oct 6, 2025	32.63	32.91	32.02	32.02	31.82	-0.59%	1,326,469
Oct 3, 2025	33.52	34.00	32.13	32.21	32.01	-0.25%	1,470,255
Oct 2, 2025	32.34	32.71	31.70	32.29	32.09	-0.58%	905,297
Oct 1, 2025	31.65	33.01	31.61	32.48	32.28	0.65%	1,510,389
Sep 30, 2025	32.15	32.94	31.81	32.27	32.07	-0.28%	1,323,368
Sep 29, 2025	32.64	32.64	31.07	32.36	32.16	-1.31%	2,017,356
Sep 26, 2025	33.25	33.96	32.72	32.79	32.59	-2.38%	2,406,491