Delek US Holdings, Inc.DKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.44 | $29.52 | $28.03 | $28.92 | 1.33M |
| 1/30/2026 | $28.64 | $29.52 | $28.41 | $29.51 | 1.49M |
| 1/29/2026 | $29.47 | $30.36 | $28.83 | $28.94 | 1.17M |
| 1/28/2026 | $28.62 | $28.71 | $27.88 | $28.67 | 1.17M |
| 1/27/2026 | $27.97 | $28.35 | $27.50 | $28.21 | 661,407 |
| 1/26/2026 | $28.68 | $28.68 | $27.30 | $27.69 | 938,735 |
| 1/23/2026 | $28.18 | $29.59 | $28.08 | $28.22 | 1.14M |
| 1/22/2026 | $28.21 | $29.28 | $27.91 | $28.00 | 1.32M |
| 1/21/2026 | $27.32 | $28.72 | $27.03 | $28.21 | 1.84M |
| 1/20/2026 | $27.51 | $27.95 | $25.85 | $26.68 | 2.97M |
| 1/16/2026 | $28.81 | $29.04 | $27.53 | $27.67 | 1.65M |
| 1/15/2026 | $29.17 | $30.03 | $28.97 | $29.01 | 2.23M |
| 1/14/2026 | $29.61 | $31.00 | $29.00 | $30.15 | 1.88M |
| 1/13/2026 | $29.50 | $30.03 | $29.02 | $29.60 | 2.68M |
| 1/12/2026 | $30.26 | $30.55 | $29.25 | $29.51 | 1.20M |
| 1/9/2026 | $30.61 | $30.72 | $29.48 | $30.61 | 1.59M |
| 1/8/2026 | $29.53 | $30.91 | $28.59 | $30.49 | 1.52M |
| 1/7/2026 | $29.87 | $30.76 | $28.83 | $29.24 | 1.24M |
| 1/6/2026 | $30.49 | $30.77 | $29.25 | $29.37 | 1.15M |
| 1/5/2026 | $31.06 | $31.47 | $29.59 | $30.36 | 1.50M |
| 1/2/2026 | $29.65 | $30.28 | $29.40 | $29.78 | 692,900 |
| 12/31/2025 | $29.95 | $29.95 | $29.35 | $29.66 | 947,609 |
| 12/30/2025 | $30.13 | $30.41 | $29.78 | $29.92 | 594,200 |
| 12/29/2025 | $29.73 | $30.45 | $29.50 | $29.99 | 893,800 |
| 12/26/2025 | $29.51 | $30.12 | $29.32 | $29.62 | 758,600 |
| 12/24/2025 | $29.55 | $30.20 | $29.23 | $29.71 | 395,529 |
| 12/23/2025 | $30.13 | $30.25 | $29.28 | $29.80 | 901,228 |
| 12/22/2025 | $30.88 | $31.35 | $29.83 | $30.07 | 825,454 |
| 12/19/2025 | $30.95 | $31.63 | $30.54 | $30.69 | 2.52M |
| 12/18/2025 | $31.57 | $31.82 | $30.54 | $30.72 | 863,400 |
| 12/17/2025 | $31.69 | $32.15 | $30.65 | $31.53 | 1.44M |
| 12/16/2025 | $32.96 | $33.80 | $31.02 | $31.83 | 3.11M |
| 12/15/2025 | $34.00 | $34.16 | $33.37 | $33.98 | 1.25M |
| 12/12/2025 | $34.83 | $34.83 | $33.55 | $34.22 | 2.31M |
| 12/11/2025 | $33.91 | $34.75 | $33.30 | $34.20 | 2.02M |
| 12/10/2025 | $35.71 | $36.15 | $34.14 | $34.57 | 1.82M |
| 12/9/2025 | $35.67 | $36.49 | $35.50 | $35.94 | 745,800 |
| 12/8/2025 | $36.35 | $36.90 | $35.21 | $35.63 | 1.09M |
| 12/5/2025 | $37.72 | $37.95 | $36.34 | $36.41 | 1.03M |
| 12/4/2025 | $37.99 | $38.49 | $36.81 | $37.65 | 670,942 |
| 12/3/2025 | $39.00 | $39.25 | $37.27 | $38.13 | 933,034 |
| 12/2/2025 | $39.87 | $39.92 | $37.60 | $38.75 | 1.00M |
| 12/1/2025 | $38.55 | $40.55 | $38.55 | $39.78 | 895,000 |
| 11/28/2025 | $39.19 | $39.57 | $38.61 | $38.67 | 551,500 |
| 11/26/2025 | $38.47 | $39.31 | $38.21 | $38.89 | 825,704 |
| 11/25/2025 | $37.76 | $38.62 | $36.69 | $38.24 | 1.54M |
| 11/24/2025 | $38.13 | $38.48 | $36.97 | $38.05 | 1.43M |
| 11/21/2025 | $37.54 | $38.82 | $36.76 | $38.22 | 1.26M |
| 11/20/2025 | $40.21 | $41.13 | $37.52 | $37.52 | 1.36M |
| 11/19/2025 | $40.34 | $40.80 | $38.79 | $40.36 | 1.14M |
| 11/18/2025 | $40.19 | $41.74 | $39.49 | $41.62 | 1.24M |
| 11/17/2025 | $40.50 | $42.04 | $39.65 | $39.96 | 1.86M |
| 11/14/2025 | $38.75 | $41.49 | $37.79 | $40.68 | 1.34M |
| 11/13/2025 | $40.43 | $41.41 | $39.13 | $39.36 | 1.97M |
| 11/12/2025 | $41.40 | $41.85 | $40.21 | $40.85 | 1.92M |
| 11/11/2025 | $41.41 | $42.00 | $40.47 | $41.70 | 1.77M |
| 11/10/2025 | $41.58 | $42.89 | $40.04 | $41.50 | 2.70M |
| 11/7/2025 | $40.00 | $43.50 | $38.00 | $41.43 | 3.97M |
| 11/6/2025 | $38.93 | $41.17 | $38.92 | $39.21 | 2.32M |
| 11/5/2025 | $38.91 | $39.67 | $38.23 | $38.69 | 1.65M |