Delek US Holdings (NY: DK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	19.81	20.96	19.71	20.42	1,189,015	+0.55(+2.77%)
Aug 29, 2024	19.89	20.04	19.42	19.87	813,510	+0.18(+0.91%)
Aug 28, 2024	19.82	20.11	19.42	19.69	1,211,368	-0.22(-1.10%)
Aug 27, 2024	20.54	20.54	19.90	19.91	953,929	-0.65(-3.16%)
Aug 26, 2024	21.00	21.30	20.44	20.56	931,733	-0.25(-1.20%)
Aug 23, 2024	20.27	21.07	20.27	20.81	1,192,724	+0.71(+3.53%)
Aug 22, 2024	20.19	20.30	19.95	20.10	813,261	-0.12(-0.59%)
Aug 21, 2024	20.61	20.66	20.10	20.22	1,330,503	-0.22(-1.08%)
Aug 20, 2024	21.62	21.62	20.39	20.44	1,504,375	-1.22(-5.63%)
Aug 19, 2024	21.80	22.10	21.59	21.66	1,157,985	-0.09(-0.41%)
Aug 16, 2024	21.69	22.13	21.67	21.75	1,177,404	-0.17(-0.78%)
Aug 15, 2024	21.53	22.14	21.52	21.92	1,321,745	+0.71(+3.35%)
Aug 14, 2024	21.52	21.59	21.20	21.21	1,361,409	-0.18(-0.84%)
Aug 13, 2024	21.17	21.70	20.89	21.39	1,405,207	+0.32(+1.52%)
Aug 12, 2024	20.68	21.14	20.59	21.07	1,291,293	+0.39(+1.89%)
Aug 09, 2024	20.26	20.96	20.15	20.68	1,594,764	+0.40(+1.97%)
Aug 08, 2024	20.34	20.70	20.08	20.28	1,122,462	+0.15(+0.75%)
Aug 07, 2024	20.13	20.69	19.86	20.13	2,082,101	+0.79(+4.08%)
Aug 06, 2024	21.86	22.92	19.33	19.34	2,950,317	-2.39(-11.00%)
Aug 05, 2024	21.13	21.97	20.39	21.73	1,487,602	-0.09(-0.41%)
Aug 02, 2024	23.17	23.17	21.55	21.82	1,099,870	-1.77(-7.50%)
Aug 01, 2024	24.19	24.58	23.18	23.59	2,075,151	-0.19(-0.80%)
Jul 31, 2024	24.25	24.69	23.78	23.78	983,027	-0.13(-0.54%)
Jul 30, 2024	23.15	24.14	23.15	23.91	1,587,630	+0.78(+3.37%)
Jul 29, 2024	23.90	24.01	23.11	23.13	1,046,063	-0.80(-3.34%)
Jul 26, 2024	23.17	23.95	22.73	23.93	2,229,240	+1.01(+4.41%)
Jul 25, 2024	22.08	23.31	21.92	22.92	1,281,863	+0.87(+3.95%)
Jul 24, 2024	21.64	22.12	21.46	22.05	996,952	+0.44(+2.04%)
Jul 23, 2024	21.88	22.09	21.58	21.61	767,743	-0.34(-1.55%)
Jul 22, 2024	21.60	22.09	21.15	21.95	861,479	+0.32(+1.48%)
Jul 19, 2024	21.68	21.80	21.16	21.63	887,755	+0.01(+0.05%)
Jul 18, 2024	22.28	22.43	21.59	21.62	830,990	-0.90(-4.00%)
Jul 17, 2024	22.84	23.51	22.44	22.52	952,910	-0.19(-0.84%)
Jul 16, 2024	22.74	22.93	22.34	22.71	856,966	-0.10(-0.44%)
Jul 15, 2024	23.06	23.16	22.66	22.81	994,596	-0.04(-0.18%)
Jul 12, 2024	23.02	23.11	22.43	22.85	804,284	+0.06(+0.26%)
Jul 11, 2024	22.27	22.82	21.93	22.79	1,156,962	+0.69(+3.12%)
Jul 10, 2024	22.42	22.58	21.88	22.10	1,003,333	-0.46(-2.04%)
Jul 09, 2024	22.74	22.96	22.16	22.56	794,974	-0.59(-2.55%)
Jul 08, 2024	23.55	23.91	23.14	23.15	502,394	-0.43(-1.82%)
Jul 05, 2024	24.46	24.46	23.57	23.58	825,358	-1.02(-4.15%)
Jul 03, 2024	24.66	24.78	24.31	24.60	400,107	-0.08(-0.32%)
Jul 02, 2024	25.18	25.68	24.66	24.68	802,567	-0.29(-1.16%)