-
5 DAY PERFORMANCE
+8.00% -
1 MONTH PERFORMANCE
+2.58% -
3 MONTH PERFORMANCE
-14.12% -
6 MONTH PERFORMANCE
-39.35% -
YEAR-TO-DATE PERFORMANCE
-21.51% -
1 YEAR PERFORMANCE
-18.45%
Delek US Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $21.52 | $21.21 (-1.44%) | $21.60 | $21.20 | 1.36 M | $1.36 B |
| 08/13/2024 | $21.17 | $21.39 (1.04%) | $21.70 | $20.89 | 1.41 M | $1.37 B |
| 08/12/2024 | $20.68 | $21.07 (1.89%) | $21.14 | $20.59 | 1.29 M | $1.35 B |
| 08/09/2024 | $20.26 | $20.68 (2.07%) | $20.96 | $20.15 | 1.59 M | $1.33 B |
| 08/08/2024 | $20.34 | $20.28 (-0.29%) | $20.70 | $20.08 | 1.14 M | $1.30 B |
| 08/07/2024 | $20.13 | $20.13 (0%) | $20.69 | $19.86 | 2.08 M | $1.29 B |
| 08/06/2024 | $21.86 | $19.34 (-11.53%) | $22.92 | $19.33 | 2.95 M | $1.24 B |
| 08/05/2024 | $21.13 | $21.73 (2.84%) | $21.97 | $20.39 | 1.49 M | $1.40 B |
| 08/02/2024 | $23.17 | $21.82 (-5.83%) | $23.17 | $21.55 | 1.10 M | $1.40 B |
| 08/01/2024 | $24.19 | $23.59 (-2.48%) | $24.58 | $23.19 | 2.08 M | $1.51 B |
| 07/31/2024 | $24.25 | $23.78 (-1.94%) | $24.69 | $23.78 | 983,027 | $1.52 B |
| 07/30/2024 | $23.15 | $23.91 (3.28%) | $24.14 | $23.15 | 1.59 M | $1.53 B |
| 07/29/2024 | $23.90 | $23.13 (-3.22%) | $24.01 | $23.11 | 1.05 M | $1.48 B |
| 07/26/2024 | $23.17 | $23.93 (3.28%) | $23.95 | $22.74 | 2.23 M | $1.53 B |
| 07/25/2024 | $22.08 | $22.92 (3.8%) | $23.31 | $21.92 | 1.28 M | $1.47 B |
| 07/24/2024 | $21.64 | $22.05 (1.89%) | $22.12 | $21.46 | 996,952 | $1.41 B |
| 07/23/2024 | $21.88 | $21.61 (-1.23%) | $22.09 | $21.58 | 767,743 | $1.38 B |
| 07/22/2024 | $21.60 | $21.95 (1.62%) | $22.09 | $21.15 | 861,479 | $1.41 B |
| 07/19/2024 | $21.68 | $21.63 (-0.23%) | $21.80 | $21.16 | 887,755 | $1.38 B |
| 07/18/2024 | $22.28 | $21.62 (-2.96%) | $22.43 | $21.59 | 830,990 | $1.38 B |
| 07/17/2024 | $22.84 | $22.52 (-1.4%) | $23.51 | $22.44 | 952,910 | $1.44 B |
| 07/16/2024 | $22.74 | $22.71 (-0.13%) | $22.93 | $22.34 | 856,966 | $1.45 B |
| 07/15/2024 | $23.06 | $22.81 (-1.08%) | $23.16 | $22.66 | 994,596 | $1.46 B |
| 07/12/2024 | $23.02 | $22.85 (-0.74%) | $23.11 | $22.43 | 804,284 | $1.46 B |
| 07/11/2024 | $22.27 | $22.79 (2.33%) | $22.82 | $21.93 | 1.16 M | $1.46 B |
| 07/10/2024 | $22.42 | $22.10 (-1.43%) | $22.58 | $21.88 | 1.00 M | $1.41 B |
| 07/09/2024 | $22.74 | $22.56 (-0.79%) | $22.96 | $22.16 | 794,974 | $1.44 B |
| 07/08/2024 | $23.55 | $23.15 (-1.7%) | $23.91 | $23.14 | 502,394 | $1.48 B |
| 07/05/2024 | $24.46 | $23.58 (-3.6%) | $24.46 | $23.57 | 825,358 | $1.51 B |