-
5 DAY PERFORMANCE
+5.82% -
1 MONTH PERFORMANCE
+10.41% -
3 MONTH PERFORMANCE
-12.91% -
6 MONTH PERFORMANCE
-31.63% -
YEAR-TO-DATE PERFORMANCE
-26.01% -
1 YEAR PERFORMANCE
-30.68%
Delek US Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $18.93 | $19.09 (0.85%) | $19.10 | $18.51 | 1.06 M | $1.22 B |
| 11/13/2024 | $18.30 | $18.96 (3.61%) | $19.04 | $17.83 | 1.29 M | $1.21 B |
| 11/12/2024 | $18.24 | $18.29 (0.27%) | $18.72 | $18.18 | 1.41 M | $1.17 B |
| 11/11/2024 | $18.10 | $18.55 (2.49%) | $18.62 | $17.82 | 1.97 M | $1.19 B |
| 11/08/2024 | $17.60 | $18.04 (2.5%) | $18.10 | $17.33 | 1.67 M | $1.16 B |
| 11/07/2024 | $17.34 | $17.64 (1.73%) | $17.66 | $16.97 | 2.11 M | $1.13 B |
| 11/06/2024 | $16.66 | $17.30 (3.84%) | $17.75 | $16.24 | 2.77 M | $1.11 B |
| 11/05/2024 | $15.98 | $15.93 (-0.31%) | $16.17 | $15.52 | 1.56 M | $1.02 B |
| 11/04/2024 | $15.54 | $15.86 (2.06%) | $16.21 | $15.50 | 783,100 | $1.02 B |
| 11/01/2024 | $15.81 | $15.40 (-2.59%) | $15.87 | $15.36 | 1.07 M | $988.89 M |
| 10/31/2024 | $16.16 | $15.67 (-3.03%) | $16.29 | $15.55 | 1.07 M | $1.01 B |
| 10/30/2024 | $16.15 | $16.02 (-0.8%) | $16.33 | $15.93 | 888,000 | $1.03 B |
| 10/29/2024 | $16.82 | $16.02 (-4.76%) | $16.85 | $15.96 | 1.53 M | $1.03 B |
| 10/28/2024 | $16.72 | $17.13 (2.45%) | $17.34 | $16.60 | 870,000 | $1.10 B |
| 10/25/2024 | $16.88 | $17.01 (0.77%) | $17.26 | $16.84 | 685,230 | $1.09 B |
| 10/24/2024 | $16.59 | $16.72 (0.78%) | $16.87 | $16.20 | 1.91 M | $1.07 B |
| 10/23/2024 | $17.00 | $16.59 (-2.41%) | $17.08 | $16.46 | 1.08 M | $1.07 B |
| 10/22/2024 | $16.93 | $17.13 (1.18%) | $17.16 | $16.84 | 838,534 | $1.10 B |
| 10/21/2024 | $17.16 | $16.83 (-1.92%) | $17.25 | $16.50 | 1.17 M | $1.08 B |
| 10/18/2024 | $17.36 | $17.11 (-1.44%) | $17.52 | $17.02 | 1.35 M | $1.10 B |
| 10/17/2024 | $17.46 | $17.36 (-0.57%) | $17.82 | $17.11 | 1.57 M | $1.11 B |
| 10/16/2024 | $17.44 | $17.48 (0.23%) | $17.63 | $17.18 | 1.54 M | $1.12 B |
| 10/15/2024 | $18.07 | $17.29 (-4.32%) | $18.23 | $17.21 | 2.07 M | $1.11 B |
| 10/14/2024 | $19.34 | $18.61 (-3.77%) | $19.44 | $18.54 | 1.03 M | $1.20 B |
| 10/11/2024 | $19.00 | $19.50 (2.63%) | $19.70 | $18.88 | 1.31 M | $1.25 B |
| 10/10/2024 | $19.23 | $19.10 (-0.68%) | $19.64 | $19.02 | 1.30 M | $1.23 B |
| 10/09/2024 | $19.33 | $19.54 (1.09%) | $19.78 | $19.09 | 1.45 M | $1.25 B |
| 10/08/2024 | $19.90 | $19.67 (-1.16%) | $19.99 | $19.20 | 1.05 M | $1.26 B |
| 10/07/2024 | $20.29 | $20.25 (-0.2%) | $20.68 | $20.20 | 807,195 | $1.30 B |
| 10/04/2024 | $20.72 | $20.26 (-2.22%) | $20.80 | $20.02 | 1.17 M | $1.30 B |
| 10/03/2024 | $18.67 | $20.37 (9.11%) | $20.44 | $18.48 | 1.60 M | $1.31 B |
| 10/02/2024 | $19.11 | $18.68 (-2.25%) | $19.27 | $18.52 | 1.03 M | $1.20 B |
| 10/01/2024 | $18.36 | $18.81 (2.45%) | $19.27 | $18.25 | 1.10 M | $1.21 B |
| 09/30/2024 | $18.87 | $18.75 (-0.64%) | $18.97 | $18.60 | 1.16 M | $1.20 B |
| 09/27/2024 | $19.13 | $18.89 (-1.25%) | $19.30 | $18.76 | 832,100 | $1.21 B |
| 09/26/2024 | $18.69 | $18.98 (1.55%) | $20.00 | $18.69 | 1.11 M | $1.22 B |
| 09/25/2024 | $19.07 | $18.91 (-0.84%) | $19.28 | $18.66 | 1.17 M | $1.21 B |
| 09/24/2024 | $19.97 | $19.08 (-4.46%) | $19.98 | $19.08 | 914,934 | $1.23 B |
| 09/23/2024 | $19.45 | $19.68 (1.18%) | $19.74 | $19.21 | 966,905 | $1.26 B |
| 09/20/2024 | $19.99 | $19.70 (-1.45%) | $19.99 | $19.37 | 2.12 M | $1.27 B |
| 09/19/2024 | $20.36 | $20.32 (-0.2%) | $20.63 | $20.13 | 885,012 | $1.30 B |
| 09/18/2024 | $20.11 | $20.02 (-0.45%) | $20.68 | $19.89 | 626,505 | $1.29 B |
| 09/17/2024 | $19.52 | $20.11 (3.02%) | $20.20 | $19.43 | 899,409 | $1.29 B |
| 09/16/2024 | $19.51 | $19.44 (-0.36%) | $19.74 | $19.02 | 1.16 M | $1.25 B |
| 09/13/2024 | $19.30 | $19.40 (0.52%) | $19.57 | $19.05 | 709,800 | $1.25 B |
| 09/12/2024 | $18.80 | $18.88 (0.43%) | $19.05 | $18.63 | 1.00 M | $1.21 B |
| 09/11/2024 | $19.17 | $18.83 (-1.77%) | $19.17 | $18.35 | 904,368 | $1.21 B |
| 09/10/2024 | $19.34 | $19.35 (0.05%) | $19.35 | $18.74 | 1.26 M | $1.24 B |
| 09/09/2024 | $19.47 | $18.75 (-3.7%) | $19.47 | $18.75 | 1.19 M | $1.20 B |
| 09/06/2024 | $19.74 | $19.52 (-1.11%) | $20.23 | $19.43 | 1.05 M | $1.25 B |
| 09/05/2024 | $20.46 | $19.74 (-3.52%) | $20.60 | $19.71 | 1.33 M | $1.27 B |
| 09/04/2024 | $20.88 | $20.34 (-2.59%) | $21.22 | $20.19 | 1.41 M | $1.31 B |
| 09/03/2024 | $20.55 | $20.88 (1.61%) | $20.94 | $20.25 | 1.74 M | $1.34 B |
| 08/30/2024 | $19.81 | $20.42 (3.08%) | $20.96 | $19.71 | 1.19 M | $1.31 B |
| 08/29/2024 | $19.89 | $19.87 (-0.1%) | $20.04 | $19.42 | 813,510 | $1.28 B |
| 08/28/2024 | $19.82 | $19.69 (-0.66%) | $20.11 | $19.42 | 1.21 M | $1.26 B |
| 08/27/2024 | $20.54 | $19.91 (-3.07%) | $20.54 | $19.90 | 954,119 | $1.28 B |
| 08/26/2024 | $21.00 | $20.56 (-2.1%) | $21.30 | $20.44 | 931,758 | $1.32 B |
| 08/23/2024 | $20.27 | $20.81 (2.66%) | $21.08 | $20.27 | 1.19 M | $1.34 B |
| 08/22/2024 | $20.19 | $20.10 (-0.45%) | $20.30 | $19.95 | 813,300 | $1.29 B |
| 08/21/2024 | $20.61 | $20.22 (-1.89%) | $20.66 | $20.10 | 1.33 M | $1.30 B |
| 08/20/2024 | $21.62 | $20.44 (-5.46%) | $21.62 | $20.39 | 1.50 M | $1.31 B |
| 08/19/2024 | $21.80 | $21.66 (-0.64%) | $22.10 | $21.59 | 1.16 M | $1.39 B |
| 08/16/2024 | $21.69 | $21.75 (0.28%) | $22.13 | $21.67 | 1.18 M | $1.40 B |
| 08/15/2024 | $21.53 | $21.92 (1.81%) | $22.14 | $21.52 | 1.32 M | $1.41 B |