Delek US Holdings (NY: DK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	17.34	17.66	16.97	17.64	2,108,322	+0.34(+1.97%)
Nov 06, 2024	16.66	17.75	16.24	17.30	2,774,309	+1.37(+8.60%)
Nov 05, 2024	15.98	16.17	15.52	15.93	1,557,745	+0.07(+0.44%)
Nov 04, 2024	15.54	16.21	15.49	15.86	783,084	+0.46(+2.99%)
Nov 01, 2024	15.81	15.87	15.36	15.40	1,073,155	-0.27(-1.72%)
Oct 31, 2024	16.16	16.29	15.55	15.67	1,065,288	-0.35(-2.18%)
Oct 30, 2024	16.15	16.33	15.93	16.02	887,990	+0.00(+0.00%)
Oct 29, 2024	16.82	16.84	15.96	16.02	1,528,853	-1.11(-6.48%)
Oct 28, 2024	16.72	17.34	16.60	17.13	870,000	+0.12(+0.71%)
Oct 25, 2024	16.88	17.26	16.84	17.01	685,230	+0.29(+1.73%)
Oct 24, 2024	16.59	16.87	16.20	16.72	1,908,560	+0.13(+0.78%)
Oct 23, 2024	17.00	17.08	16.46	16.59	1,079,603	-0.54(-3.15%)
Oct 22, 2024	16.93	17.16	16.84	17.13	838,534	+0.30(+1.78%)
Oct 21, 2024	17.16	17.25	16.50	16.83	1,172,402	-0.28(-1.64%)
Oct 18, 2024	17.36	17.52	17.02	17.11	1,350,372	-0.25(-1.44%)
Oct 17, 2024	17.46	17.82	17.11	17.36	1,566,939	-0.12(-0.69%)
Oct 16, 2024	17.44	17.63	17.18	17.48	1,544,750	+0.19(+1.10%)
Oct 15, 2024	18.07	18.23	17.21	17.29	2,071,648	-1.32(-7.09%)
Oct 14, 2024	19.34	19.44	18.54	18.61	1,034,249	-0.89(-4.56%)
Oct 11, 2024	19.00	19.70	18.88	19.50	1,311,246	+0.40(+2.09%)
Oct 10, 2024	19.23	19.64	19.02	19.10	1,298,066	-0.44(-2.25%)
Oct 09, 2024	19.33	19.78	19.09	19.54	1,454,829	-0.13(-0.66%)
Oct 08, 2024	19.90	19.98	19.20	19.67	1,047,981	-0.58(-2.86%)
Oct 07, 2024	20.29	20.68	20.20	20.25	807,195	-0.01(-0.05%)
Oct 04, 2024	20.72	20.80	20.02	20.26	1,174,942	-0.11(-0.54%)
Oct 03, 2024	18.67	20.44	18.48	20.37	1,595,993	+1.69(+9.05%)
Oct 02, 2024	19.11	19.27	18.52	18.68	1,032,437	-0.13(-0.69%)
Oct 01, 2024	18.36	19.27	18.25	18.81	1,101,822	+0.06(+0.32%)
Sep 30, 2024	18.87	18.97	18.60	18.75	1,164,592	-0.14(-0.74%)
Sep 27, 2024	19.13	19.30	18.76	18.89	832,072	-0.09(-0.47%)
Sep 26, 2024	18.69	20.00	18.69	18.98	1,113,195	+0.07(+0.37%)
Sep 25, 2024	19.07	19.28	18.66	18.91	1,167,619	-0.17(-0.89%)
Sep 24, 2024	19.97	19.98	19.07	19.08	914,934	-0.60(-3.05%)
Sep 23, 2024	19.45	19.74	19.21	19.68	966,905	-0.02(-0.10%)
Sep 20, 2024	19.99	19.99	19.37	19.70	2,115,087	-0.62(-3.05%)
Sep 19, 2024	20.36	20.63	20.13	20.32	885,012	+0.30(+1.50%)
Sep 18, 2024	20.11	20.68	19.89	20.02	626,505	-0.09(-0.45%)
Sep 17, 2024	19.52	20.20	19.43	20.11	899,409	+0.67(+3.45%)
Sep 16, 2024	19.51	19.74	19.02	19.44	1,157,792	+0.04(+0.21%)
Sep 13, 2024	19.30	19.57	19.05	19.40	709,759	+0.52(+2.75%)
Sep 12, 2024	18.80	19.05	18.63	18.88	1,000,265	+0.05(+0.27%)
Sep 11, 2024	19.17	19.17	18.35	18.83	904,342	-0.52(-2.69%)
Sep 10, 2024	19.34	19.35	18.74	19.35	1,255,891	+0.60(+3.20%)
Sep 09, 2024	19.47	19.47	18.75	18.75	1,191,707	-0.77(-3.94%)
Sep 06, 2024	19.74	20.23	19.43	19.52	1,047,508	-0.22(-1.11%)
Sep 05, 2024	20.46	20.60	19.71	19.74	1,330,713	-0.60(-2.95%)
Sep 04, 2024	20.88	21.22	20.19	20.34	1,408,567	-0.54(-2.59%)