5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-52.36%
Delek US Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $15.08 | $14.81 (-1.82%) | $15.08 | $14.54 | 213,024 | |
| 03/31/2025 | $15.27 | $15.07 (-1.31%) | $15.64 | $15.05 | 1.05 M | $952.94 M |
| 03/28/2025 | $16.00 | $15.65 (-2.19%) | $16.15 | $15.52 | 570,647 | $989.62 M |
| 03/27/2025 | $15.87 | $16.08 (1.32%) | $16.11 | $15.38 | 912,200 | $1.02 B |
| 03/26/2025 | $16.10 | $16.04 (-0.37%) | $16.58 | $16.01 | 832,464 | $1.01 B |
| 03/25/2025 | $16.18 | $15.94 (-1.48%) | $16.51 | $15.89 | 1.23 M | $1.01 B |
| 03/24/2025 | $16.95 | $16.09 (-5.07%) | $17.21 | $15.87 | 1.08 M | $1.02 B |
| 03/21/2025 | $17.44 | $16.94 (-2.87%) | $17.59 | $16.93 | 2.55 M | $1.07 B |
| 03/20/2025 | $16.97 | $17.45 (2.83%) | $17.77 | $16.90 | 1.36 M | $1.10 B |
| 03/19/2025 | $16.39 | $17.13 (4.51%) | $17.36 | $16.29 | 1.82 M | $1.08 B |
| 03/18/2025 | $16.35 | $16.27 (-0.49%) | $16.45 | $15.69 | 1.89 M | $1.03 B |
| 03/17/2025 | $15.96 | $16.01 (0.31%) | $16.32 | $15.71 | 1.34 M | $1.01 B |
| 03/14/2025 | $14.64 | $15.67 (7.04%) | $15.75 | $14.62 | 1.71 M | $990.88 M |
| 03/13/2025 | $14.67 | $14.62 (-0.34%) | $15.26 | $14.19 | 1.41 M | $924.49 M |
| 03/12/2025 | $13.65 | $14.34 (5.05%) | $14.80 | $13.65 | 2.13 M | $906.78 M |
| 03/11/2025 | $13.92 | $13.78 (-1.01%) | $13.96 | $13.40 | 1.48 M | $871.37 M |
| 03/10/2025 | $14.39 | $13.53 (-5.98%) | $14.51 | $13.41 | 1.96 M | $855.56 M |
| 03/07/2025 | $14.74 | $14.26 (-3.26%) | $15.39 | $14.20 | 2.06 M | $901.72 M |
| 03/06/2025 | $15.11 | $14.78 (-2.18%) | $15.11 | $14.28 | 2.21 M | $934.61 M |
| 03/05/2025 | $15.30 | $15.23 (-0.46%) | $15.65 | $14.04 | 2.88 M | $963.06 M |
| 03/04/2025 | $15.55 | $15.67 (0.77%) | $15.96 | $15.25 | 2.31 M | $990.88 M |
| 03/03/2025 | $16.05 | $15.75 (-1.87%) | $16.25 | $15.50 | 3.08 M | $995.94 M |
| 02/28/2025 | $15.75 | $16.30 (3.49%) | $16.55 | $15.70 | 2.45 M | $1.03 B |
| 02/27/2025 | $15.29 | $15.85 (3.66%) | $16.15 | $15.02 | 2.42 M | $1.00 B |
| 02/26/2025 | $16.19 | $15.12 (-6.61%) | $16.49 | $15.09 | 3.00 M | $956.11 M |
| 02/25/2025 | $16.72 | $16.40 (-1.91%) | $17.27 | $16.36 | 2.73 M | $1.04 B |
| 02/24/2025 | $16.75 | $16.39 (-2.15%) | $16.75 | $16.10 | 2.41 M | $1.04 B |
| 02/21/2025 | $17.49 | $16.66 (-4.75%) | $17.49 | $16.65 | 1.51 M | $1.05 B |
| 02/20/2025 | $17.52 | $17.46 (-0.34%) | $17.73 | $17.20 | 869,900 | $1.12 B |
| 02/19/2025 | $17.90 | $17.70 (-1.12%) | $17.95 | $17.32 | 1.03 M | $1.13 B |
| 02/18/2025 | $18.26 | $17.90 (-1.97%) | $18.79 | $17.80 | 1.98 M | $1.15 B |
| 02/14/2025 | $17.51 | $18.25 (4.23%) | $18.35 | $17.51 | 1.19 M | $1.17 B |
| 02/13/2025 | $17.80 | $17.43 (-2.08%) | $17.89 | $16.80 | 1.39 M | $1.12 B |
| 02/12/2025 | $19.31 | $17.84 (-7.61%) | $19.40 | $17.84 | 1.56 M | $1.14 B |
| 02/11/2025 | $19.66 | $19.53 (-0.66%) | $19.99 | $19.37 | 780,930 | $1.25 B |
| 02/10/2025 | $18.79 | $19.46 (3.57%) | $19.77 | $18.72 | 1.68 M | $1.25 B |
| 02/07/2025 | $18.99 | $18.57 (-2.21%) | $19.31 | $18.57 | 1.32 M | $1.19 B |
| 02/06/2025 | $19.36 | $18.95 (-2.12%) | $19.36 | $18.57 | 1.04 M | $1.21 B |
| 02/05/2025 | $19.59 | $19.27 (-1.63%) | $19.78 | $19.06 | 792,100 | $1.23 B |
| 02/04/2025 | $17.98 | $19.50 (8.45%) | $19.58 | $17.94 | 1.46 M | $1.25 B |
| 02/03/2025 | $17.79 | $18.06 (1.52%) | $18.18 | $17.46 | 755,800 | $1.16 B |
| 01/31/2025 | $18.24 | $17.86 (-2.08%) | $18.42 | $17.63 | 1.08 M | $1.14 B |
| 01/30/2025 | $18.85 | $18.34 (-2.71%) | $19.01 | $18.09 | 521,541 | $1.17 B |
| 01/29/2025 | $18.05 | $18.61 (3.1%) | $19.02 | $17.98 | 907,900 | $1.19 B |
| 01/28/2025 | $18.21 | $18.13 (-0.44%) | $18.45 | $17.81 | 676,700 | $1.16 B |
| 01/27/2025 | $18.24 | $18.16 (-0.44%) | $18.72 | $18.00 | 1.06 M | $1.16 B |
| 01/24/2025 | $18.39 | $18.13 (-1.41%) | $18.65 | $17.96 | 993,600 | $1.16 B |
| 01/23/2025 | $18.41 | $18.52 (0.6%) | $18.70 | $18.33 | 1.58 M | $1.19 B |
| 01/22/2025 | $19.16 | $18.34 (-4.28%) | $19.22 | $18.32 | 1.18 M | $1.17 B |
| 01/21/2025 | $19.67 | $19.30 (-1.88%) | $19.70 | $18.71 | 1.08 M | $1.24 B |
| 01/17/2025 | $20.13 | $19.81 (-1.59%) | $20.13 | $19.44 | 799,034 | $1.27 B |
| 01/16/2025 | $20.12 | $20.02 (-0.5%) | $20.46 | $19.79 | 639,600 | $1.28 B |
| 01/15/2025 | $20.26 | $20.31 (0.25%) | $20.57 | $19.86 | 1.06 M | $1.30 B |
| 01/14/2025 | $19.27 | $19.89 (3.22%) | $19.93 | $18.89 | 954,200 | $1.27 B |
| 01/13/2025 | $18.99 | $19.48 (2.58%) | $20.32 | $18.86 | 1.96 M | $1.25 B |
| 01/10/2025 | $18.21 | $18.87 (3.62%) | $19.23 | $18.21 | 1.30 M | $1.21 B |
| 01/08/2025 | $18.10 | $18.40 (1.66%) | $18.47 | $17.95 | 1.06 M | $1.18 B |
| 01/07/2025 | $18.28 | $18.35 (0.38%) | $18.38 | $17.87 | 866,500 | $1.18 B |
| 01/06/2025 | $18.67 | $18.30 (-1.98%) | $19.14 | $18.15 | 1.09 M | $1.17 B |
| 01/03/2025 | $18.60 | $18.62 (0.11%) | $18.66 | $18.21 | 957,700 | $1.19 B |
| 01/02/2025 | $18.64 | $18.45 (-1.02%) | $18.81 | $18.35 | 1.32 M | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
