Delek Logistics Partners, LP - DKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.21	54.56	54.56	54.83	53	45,018
February 19, 2026	54.45	53.76	53.76	55.2	53.6	79,202
February 18, 2026	54.59	54.46	54.46	55.06	54.35	36,019
February 17, 2026	55.09	54.28	54.28	55.09	54.02	42,405
February 13, 2026	53.3	54.93	54.93	55.37	53.3	42,119
February 12, 2026	54.84	53.4	53.4	55.89	53.12	90,815
February 11, 2026	53.73	54.59	54.59	54.63	53.55	74,200
February 10, 2026	52.52	53.14	53.14	53.5	52.37	36,500
February 09, 2026	52.14	52.87	52.87	53.68	50.75	67,000
February 06, 2026	51.19	52.59	52.59	53.32	51.13	159,739
February 05, 2026	51.3	51.31	51.31	51.7	50.31	84,800
February 04, 2026	51.99	52.88	51.76	53.52	51.97	101,359
February 03, 2026	50.67	51.52	50.42	51.85	50.33	83,600
February 02, 2026	49.99	50.17	49.1	50.92	49	82,156
January 30, 2026	51.38	49.69	48.63	51.42	48.65	122,647
January 29, 2026	50.96	51.44	50.35	51.77	50.1	44,024
January 28, 2026	49.71	50.21	50.21	50.82	49.5	46,600
January 27, 2026	49.3	49.98	49.98	50.02	48.98	42,027
January 26, 2026	48.11	48.89	48.89	49.23	48.01	29,630
January 23, 2026	48.61	48.3	48.3	48.79	48.1	16,125
January 22, 2026	48.5	48.09	48.09	48.6	47.73	42,869
January 21, 2026	47.8	48.43	48.43	49.02	47.8	48,435
January 20, 2026	47.43	47.76	47.76	47.98	46.65	77,442
January 16, 2026	48.02	47.76	47.76	48.29	46.85	124,200
January 15, 2026	47.7	48.41	48.41	48.5	47.7	59,817
January 14, 2026	48.22	48.32	48.32	48.97	47.93	30,984
January 13, 2026	47.21	48.68	48.68	48.73	47.21	86,822
January 12, 2026	47.44	47.2	47.2	48.03	46.84	65,609
January 09, 2026	46.75	47.77	47.77	47.83	46.52	37,322
January 08, 2026	46.06	46.75	46.75	47.59	45.91	63,800
January 07, 2026	45.49	46.02	46.02	47.12	45.28	69,900
January 06, 2026	47.99	45.71	45.71	48.28	45.52	152,086
January 05, 2026	46.99	47.97	47.97	48	46	79,100
January 02, 2026	44.6	47	47	47	44.6	64,730
December 31, 2025	45.04	44.62	44.62	45.4	44.62	38,139
December 30, 2025	44.01	45.28	45.28	45.37	44	44,100
December 29, 2025	44.75	44.21	44.21	45.13	43.95	46,732
December 26, 2025	45.11	44.85	44.85	45.5	44.64	52,900
December 24, 2025	45.5	45.3	45.3	45.5	44.98	18,400
December 23, 2025	45.11	45.5	45.5	45.5	45	42,400
December 22, 2025	44.65	44.93	44.93	45.1	44.38	57,100
December 19, 2025	44.2	44.48	44.48	44.64	44.01	141,726
December 18, 2025	44.5	44.06	44.06	44.63	43.79	34,640
December 17, 2025	44.5	44.22	44.22	44.73	44.08	28,243
December 16, 2025	44.87	44.18	44.18	45.29	43.86	70,454
December 15, 2025	44.75	44.94	44.94	45.33	44.42	39,000
December 12, 2025	45.49	44.75	44.75	45.5	44.58	39,611
December 11, 2025	45.03	45.21	45.21	45.45	44.5	36,900
December 10, 2025	45.32	45.02	45.02	45.86	44.56	58,536
December 09, 2025	45.94	45.45	45.45	46.23	45.45	38,930
December 08, 2025	45.8	45.73	45.73	46.26	45.5	37,710
December 05, 2025	46.31	45.82	45.82	46.81	45.8	42,328
December 04, 2025	45.86	46.6	46.6	46.6	45.36	28,900
December 03, 2025	45.31	45.82	45.82	46.25	45.3	48,259
December 02, 2025	46.21	45.31	45.31	46.72	45.1	42,600
December 01, 2025	45.64	46.5	46.5	46.93	45.56	56,855
November 28, 2025	46.03	45.84	45.84	46.6	45.56	34,722
November 26, 2025	45.85	46.33	46.33	46.33	45.85	30,944
November 25, 2025	44.93	45.82	45.82	45.82	44.81	34,138
November 24, 2025	44.9	44.93	44.93	45.25	44.12	50,000

Delek Logistics Partners, LP (DKL) NYSE