Delek US Holdings, Inc.
75.28USD
-0.3900 (-0.52%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 75.67 | 3,183,500 |
| Fr 09/04/26 | 71.86 | 1,420,900 |
| Th 09/03/26 | 72.40 | 1,601,600 |
| We 09/02/26 | 71.45 | 2,073,800 |
| Tu 09/01/26 | 73.34 | 1,797,521 |
| Mo 08/31/26 | 74.34 | 2,686,690 |
| Fr 08/28/26 | 72.25 | 1,246,395 |
| Th 08/27/26 | 70.26 | 1,235,282 |
| We 08/26/26 | 70.84 | 1,717,994 |
| Tu 08/25/26 | 67.59 | 1,011,355 |
| Mo 08/24/26 | 68.08 | 1,672,123 |
| Fr 08/21/26 | 71.47 | 3,416,000 |
| Th 08/20/26 | 64.04 | 1,538,900 |
| We 08/19/26 | 66.33 | 925,000 |
| Tu 08/18/26 | 68.22 | 1,478,300 |
| Mo 08/17/26 | 67.21 | 2,075,200 |
| Fr 08/14/26 | 65.47 | 1,048,800 |
| Th 08/13/26 | 68.30 | 1,485,800 |
| We 08/12/26 | 67.22 | 1,111,300 |
| Tu 08/11/26 | 63.94 | 1,176,900 |
| Mo 08/10/26 | 60.81 | 1,285,500 |
| Fr 08/07/26 | 58.46 | 1,337,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 58.69 | 1,279,900 |
| We 08/05/26 | 59.75 | 1,994,600 |
| Tu 08/04/26 | 66.20 | 1,457,700 |
| Mo 08/03/26 | 66.01 | 1,558,200 |
| Fr 07/31/26 | 67.87 | 1,030,300 |
| Th 07/30/26 | 67.71 | 1,125,300 |
| We 07/29/26 | 64.92 | 1,152,400 |
| Tu 07/28/26 | 62.80 | 1,319,100 |
| Mo 07/27/26 | 64.44 | 1,131,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 52.32 | 830,100 |
| Mo 07/06/26 | 52.97 | 1,170,800 |
| Th 07/02/26 | 52.61 | 1,138,100 |
| We 07/01/26 | 53.14 | 1,835,900 |
| Tu 06/30/26 | 50.81 | 1,277,200 |
| Mo 06/29/26 | 51.58 | 1,475,600 |
| Fr 06/26/26 | 47.82 | 2,149,000 |
| Th 06/25/26 | 47.17 | 880,300 |
| We 06/24/26 | 44.41 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 47.18 | 1,183,700 |
| Tu 06/02/26 | 46.40 | 972,700 |
| Mo 06/01/26 | 45.96 | 656,500 |
| Fr 05/29/26 | 44.51 | 1,255,600 |
| Th 05/28/26 | 44.39 | 766,800 |
| We 05/27/26 | 43.04 | 970,700 |
| Tu 05/26/26 | 42.75 | 843,900 |
| Fr 05/22/26 | 43.68 | 747,200 |
| Th 05/21/26 | 42.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 46.73 | 1,204,600 |
| Th 04/30/26 | 46.59 | 1,286,700 |
| We 04/29/26 | 46.67 | 2,769,400 |
| Tu 04/28/26 | 41.04 | 1,355,000 |
| Mo 04/27/26 | 40.45 | 1,372,700 |
| Fr 04/24/26 | 39.66 | 1,248,400 |
| Th 04/23/26 | 39.82 | 852,200 |
| We 04/22/26 | 39.43 | 1,288,100 |
| Tu 04/21/26 | 39.03 | 1,501,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 45.07 | 1,309,900 |
| Mo 03/30/26 | 45.73 | 1,219,800 |
| Fr 03/27/26 | 47.43 | 1,476,800 |
| Th 03/26/26 | 46.41 | 1,445,200 |
| We 03/25/26 | 44.39 | 1,113,100 |
| Tu 03/24/26 | 45.91 | 2,808,600 |
| Mo 03/23/26 | 42.39 | 1,687,700 |
| Fr 03/20/26 | 44.24 | 2,083,200 |
| Th 03/19/26 | 44.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 38.11 | 2,905,500 |
| Th 02/26/26 | 36.38 | 1,767,500 |
| We 02/25/26 | 33.53 | 825,400 |
| Tu 02/24/26 | 34.00 | 878,400 |
| Mo 02/23/26 | 33.25 | 983,000 |
| Fr 02/20/26 | 34.37 | 933,000 |
| Th 02/19/26 | 34.22 | 1,004,400 |
| We 02/18/26 | 34.61 | 2,210,500 |
| Tu 02/17/26 | 35.01 | 2,194,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 28.21 | 661,400 |
| Mo 01/26/26 | 27.69 | 938,700 |
| Fr 01/23/26 | 28.22 | 1,135,300 |
| Th 01/22/26 | 28.00 | 1,319,600 |
| We 01/21/26 | 28.21 | 1,843,900 |
| Tu 01/20/26 | 26.68 | 2,967,500 |
| Fr 01/16/26 | 27.67 | 1,650,500 |
| Th 01/15/26 | 29.01 | 2,231,200 |
| We 01/14/26 | 30.15 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 29.80 | 901,200 |
| Mo 12/22/25 | 30.07 | 825,400 |
| Fr 12/19/25 | 30.69 | 2,524,500 |
| Th 12/18/25 | 30.72 | 863,400 |
| We 12/17/25 | 31.53 | 1,440,700 |
| Tu 12/16/25 | 31.83 | 3,110,300 |
| Mo 12/15/25 | 33.98 | 1,254,100 |
| Fr 12/12/25 | 34.22 | 2,311,800 |
| Th 12/11/25 | 34.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 37.52 | 1,357,300 |
| We 11/19/25 | 40.36 | 1,135,000 |
| Tu 11/18/25 | 41.62 | 1,239,100 |
| Mo 11/17/25 | 39.96 | 1,861,900 |
| Fr 11/14/25 | 40.68 | 1,338,500 |
| Th 11/13/25 | 39.36 | 1,971,900 |
| We 11/12/25 | 40.85 | 1,922,800 |
| Tu 11/11/25 | 41.70 | 1,774,900 |
| Mo 11/10/25 | 41.50 | 2,701,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 33.68 | 1,242,400 |
| Mo 10/20/25 | 34.27 | 609,500 |
| Fr 10/17/25 | 33.96 | 914,000 |
| Th 10/16/25 | 33.02 | 991,700 |
| We 10/15/25 | 34.23 | 935,400 |
| Tu 10/14/25 | 34.58 | 1,154,900 |
| Mo 10/13/25 | 34.09 | 1,157,100 |
| Fr 10/10/25 | 32.31 | 1,478,000 |
| Th 10/09/25 | 34.36 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 31.30 | 2,485,900 |
| Th 09/18/25 | 32.12 | 1,782,800 |
| We 09/17/25 | 31.16 | 1,323,400 |
| Tu 09/16/25 | 31.45 | 2,511,700 |
| Mo 09/15/25 | 28.48 | 1,688,600 |
| Fr 09/12/25 | 27.90 | 2,805,200 |
| Th 09/11/25 | 28.67 | 3,029,100 |
| We 09/10/25 | 29.71 | 2,863,700 |
| Tu 09/09/25 | 31.95 | 2,560,400 |
| Fr 07/24/26 | 63.20 | 1,206,700 |
| Th 07/23/26 | 64.78 | 1,146,200 |
| We 07/22/26 | 66.17 | 969,300 |
| Tu 07/21/26 | 67.19 | 1,241,200 |
| Mo 07/20/26 | 64.64 | 1,232,200 |
| Fr 07/17/26 | 63.25 | 1,482,200 |
| Th 07/16/26 | 61.59 | 1,231,300 |
| We 07/15/26 | 59.62 | 1,434,300 |
| Tu 07/14/26 | 60.95 | 1,282,300 |
| Mo 07/13/26 | 58.01 | 1,017,600 |
| Fr 07/10/26 | 55.51 | 1,053,300 |
| Th 07/09/26 | 56.09 | 997,200 |
| We 07/08/26 | 56.05 | 1,463,200 |
| 887,000 |
| Tu 06/23/26 | 43.41 | 755,500 |
| Mo 06/22/26 | 42.88 | 1,413,200 |
| Th 06/18/26 | 41.47 | 2,451,900 |
| We 06/17/26 | 42.34 | 1,022,300 |
| Tu 06/16/26 | 44.05 | 948,600 |
| Mo 06/15/26 | 44.73 | 1,226,000 |
| Fr 06/12/26 | 47.22 | 861,900 |
| Th 06/11/26 | 47.07 | 932,000 |
| We 06/10/26 | 48.01 | 1,030,100 |
| Tu 06/09/26 | 46.55 | 921,100 |
| Mo 06/08/26 | 48.48 | 1,349,200 |
| Fr 06/05/26 | 48.28 | 1,340,000 |
| Th 06/04/26 | 47.67 | 1,120,200 |
| 1,096,600 |
| We 05/20/26 | 44.59 | 1,222,700 |
| Tu 05/19/26 | 45.54 | 1,330,200 |
| Mo 05/18/26 | 45.41 | 1,759,300 |
| Fr 05/15/26 | 44.81 | 1,146,600 |
| Th 05/14/26 | 43.69 | 1,054,200 |
| We 05/13/26 | 43.88 | 1,438,200 |
| Tu 05/12/26 | 46.08 | 1,197,400 |
| Mo 05/11/26 | 46.82 | 1,538,400 |
| Fr 05/08/26 | 46.04 | 1,236,100 |
| Th 05/07/26 | 44.70 | 1,557,700 |
| We 05/06/26 | 45.00 | 1,436,200 |
| Tu 05/05/26 | 49.04 | 1,395,200 |
| Mo 05/04/26 | 48.04 | 1,187,900 |
| Mo 04/20/26 | 38.00 | 1,773,900 |
| Fr 04/17/26 | 37.23 | 1,879,200 |
| Th 04/16/26 | 42.45 | 1,056,200 |
| We 04/15/26 | 40.92 | 996,800 |
| Tu 04/14/26 | 39.35 | 1,108,100 |
| Mo 04/13/26 | 41.09 | 1,266,900 |
| Fr 04/10/26 | 41.74 | 1,102,800 |
| Th 04/09/26 | 41.11 | 1,036,300 |
| We 04/08/26 | 42.74 | 1,147,300 |
| Tu 04/07/26 | 44.65 | 751,100 |
| Mo 04/06/26 | 45.29 | 1,295,900 |
| Th 04/02/26 | 45.02 | 1,003,700 |
| We 04/01/26 | 44.39 | 1,223,300 |
| 2,156,000 |
| We 03/18/26 | 45.41 | 2,007,600 |
| Tu 03/17/26 | 42.34 | 1,237,300 |
| Mo 03/16/26 | 41.13 | 1,261,200 |
| Fr 03/13/26 | 41.72 | 889,700 |
| Th 03/12/26 | 41.96 | 1,196,600 |
| We 03/11/26 | 41.88 | 1,173,300 |
| Tu 03/10/26 | 40.64 | 1,527,800 |
| Mo 03/09/26 | 40.13 | 2,553,600 |
| Fr 03/06/26 | 42.29 | 1,747,400 |
| Th 03/05/26 | 44.79 | 2,748,100 |
| We 03/04/26 | 43.18 | 2,104,800 |
| Tu 03/03/26 | 40.93 | 2,298,700 |
| Mo 03/02/26 | 41.34 | 2,659,700 |
| Fr 02/13/26 | 34.46 | 906,500 |
| Th 02/12/26 | 33.02 | 1,405,500 |
| We 02/11/26 | 34.52 | 1,069,700 |
| Tu 02/10/26 | 33.57 | 1,089,700 |
| Mo 02/09/26 | 35.01 | 1,929,400 |
| Fr 02/06/26 | 35.53 | 1,843,700 |
| Th 02/05/26 | 33.94 | 2,809,400 |
| We 02/04/26 | 32.71 | 2,112,200 |
| Tu 02/03/26 | 30.85 | 1,466,100 |
| Mo 02/02/26 | 28.92 | 1,325,500 |
| Fr 01/30/26 | 29.51 | 1,491,000 |
| Th 01/29/26 | 28.94 | 1,167,100 |
| We 01/28/26 | 28.67 | 1,170,100 |
| 1,875,100 |
| Tu 01/13/26 | 29.60 | 2,678,000 |
| Mo 01/12/26 | 29.51 | 1,200,900 |
| Fr 01/09/26 | 30.61 | 1,585,000 |
| Th 01/08/26 | 30.49 | 1,520,300 |
| We 01/07/26 | 29.24 | 1,242,300 |
| Tu 01/06/26 | 29.37 | 1,154,500 |
| Mo 01/05/26 | 30.36 | 1,504,400 |
| Fr 01/02/26 | 29.78 | 692,900 |
| We 12/31/25 | 29.66 | 947,600 |
| Tu 12/30/25 | 29.92 | 594,200 |
| Mo 12/29/25 | 29.99 | 893,800 |
| Fr 12/26/25 | 29.62 | 758,600 |
| We 12/24/25 | 29.71 | 395,500 |
| 2,019,900 |
| We 12/10/25 | 34.57 | 1,818,500 |
| Tu 12/09/25 | 35.94 | 745,800 |
| Mo 12/08/25 | 35.63 | 1,093,200 |
| Fr 12/05/25 | 36.41 | 1,029,700 |
| Th 12/04/25 | 37.65 | 670,900 |
| We 12/03/25 | 38.13 | 933,000 |
| Tu 12/02/25 | 38.75 | 1,000,600 |
| Mo 12/01/25 | 39.78 | 895,000 |
| Fr 11/28/25 | 38.67 | 551,500 |
| We 11/26/25 | 38.89 | 825,700 |
| Tu 11/25/25 | 38.24 | 1,539,100 |
| Mo 11/24/25 | 38.05 | 1,428,800 |
| Fr 11/21/25 | 38.22 | 1,262,700 |
| Fr 11/07/25 | 41.43 | 3,974,600 |
| Th 11/06/25 | 39.21 | 2,324,700 |
| We 11/05/25 | 38.69 | 1,650,000 |
| Tu 11/04/25 | 38.51 | 1,321,700 |
| Mo 11/03/25 | 38.89 | 1,169,900 |
| Fr 10/31/25 | 37.76 | 1,367,000 |
| Th 10/30/25 | 38.48 | 1,512,400 |
| We 10/29/25 | 38.21 | 1,340,100 |
| Tu 10/28/25 | 37.41 | 996,400 |
| Mo 10/27/25 | 37.85 | 745,100 |
| Fr 10/24/25 | 37.40 | 1,195,000 |
| Th 10/23/25 | 37.56 | 1,958,400 |
| We 10/22/25 | 35.57 | 1,796,400 |
| 1,778,900 |
| We 10/08/25 | 34.63 | 1,883,600 |
| Tu 10/07/25 | 31.53 | 2,025,900 |
| Mo 10/06/25 | 32.02 | 1,326,500 |
| Fr 10/03/25 | 32.21 | 1,470,200 |
| Th 10/02/25 | 32.29 | 905,300 |
| We 10/01/25 | 32.48 | 1,510,100 |
| Tu 09/30/25 | 32.27 | 1,323,400 |
| Mo 09/29/25 | 32.36 | 2,017,300 |
| Fr 09/26/25 | 32.79 | 2,406,500 |
| Th 09/25/25 | 33.59 | 2,154,700 |
| We 09/24/25 | 32.72 | 2,124,900 |
| Tu 09/23/25 | 33.02 | 2,137,200 |
| Mo 09/22/25 | 32.36 | 2,268,600 |
| Mo 09/08/25 | 30.20 | 1,891,400 |