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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.26	45.5	45.5	46.5	45.39	71,542
September 25, 2025	46.64	46	46	46.93	45.86	49,091
September 24, 2025	46.07	46.37	46.37	46.65	46.07	34,900
September 23, 2025	45.19	45.91	45.91	46.28	45.14	32,314
September 22, 2025	45.07	44.94	44.94	45.49	44.94	54,139
September 19, 2025	45.99	45.05	45.05	46.19	45.02	70,301
September 18, 2025	46	45.82	45.82	46.3	45.5	97,803
September 17, 2025	44.77	45.77	45.77	45.9	44.77	60,044
September 16, 2025	44.84	45.16	45.16	45.45	44.7	43,100
September 15, 2025	45.05	45	45	45.21	44.8	55,136
September 12, 2025	44.49	45.03	45.03	45.12	44.48	59,506
September 11, 2025	43.99	44.48	44.48	44.5	43.52	38,107
September 10, 2025	43.75	43.99	43.99	44.33	43.7	41,235
September 09, 2025	43.85	43.69	43.69	44.13	43.41	35,900
September 08, 2025	42.89	43.57	43.57	43.93	42.61	252,324
September 05, 2025	43.36	43.22	43.22	43.6	42.51	107,548
September 04, 2025	43.8	43.25	43.25	43.91	43.15	51,021
September 03, 2025	43.14	44.1	44.1	44.2	43.12	85,900
September 02, 2025	43.75	43.13	43.13	43.95	43.13	42,411
August 29, 2025	43.04	43.82	43.82	44.22	43.04	60,957
August 28, 2025	43.22	43.37	43.37	43.63	42.96	57,574
August 27, 2025	43	43.5	43.5	43.63	43	30,800
August 26, 2025	43.1	43.22	43.22	43.64	42.75	28,632
August 25, 2025	43.03	43.13	43.13	43.81	43.03	47,120
August 22, 2025	43.38	43.27	43.27	43.82	43.12	28,600
August 21, 2025	42.89	43.05	43.05	43.29	42.67	37,402
August 20, 2025	43.33	43.13	43.13	43.58	42.81	51,878
August 19, 2025	43	43.1	43.1	43.27	42.56	45,551
August 18, 2025	43.97	43.15	43.15	43.97	42.86	47,097
August 15, 2025	44	43.43	43.43	44	43.1	52,600
August 14, 2025	43.28	43.76	43.76	43.98	43.1	71,700
August 13, 2025	42.97	43.51	43.51	43.59	42.32	74,000
August 12, 2025	41.9	42.6	42.6	42.82	41.72	78,653
August 11, 2025	42.98	42.08	42.08	43.33	41.84	109,700
August 08, 2025	43.89	43.47	43.47	44.24	42.91	160,365
August 07, 2025	43.9	45.01	43.9	45.4	43.9	152,446
August 06, 2025	44.9	43.9	42.81	45.77	43.65	152,800
August 05, 2025	45.23	44.99	43.88	45.53	44.8	142,569
August 04, 2025	44.37	45.08	43.96	45.58	44.37	164,707
August 01, 2025	46.36	44.31	44.31	48	44.07	201,600
July 31, 2025	46.14	46.11	46.11	47.24	46	74,600
July 30, 2025	44.95	45.77	45.77	46.35	44.76	91,000
July 29, 2025	44.5	44.87	44.87	45.25	44.15	88,900
July 28, 2025	44.01	44.22	44.22	44.47	43.8	71,400
July 25, 2025	43.98	44	44	44.22	43.65	31,156
July 24, 2025	43.92	43.98	43.98	44.59	43.55	51,204
July 23, 2025	44.43	44.13	44.13	44.81	43.8	99,300
July 22, 2025	44.2	44.17	44.17	44.41	43.8	86,608
July 21, 2025	44.44	44.2	44.2	44.57	44.01	61,407
July 18, 2025	44.31	44.47	44.47	44.74	44.11	38,215
July 17, 2025	44.43	44.27	44.27	44.43	43.65	71,631
July 16, 2025	44.41	44.2	44.2	44.43	43.55	51,500
July 15, 2025	44.01	44.32	44.32	44.33	43.55	54,540
July 14, 2025	44.18	44.11	44.11	44.64	44.09	48,315
July 11, 2025	44.3	44.41	44.41	44.49	43.95	42,713
July 10, 2025	44.37	44.27	44.27	44.38	43.63	44,111
July 09, 2025	44.64	44.15	44.15	44.64	43.65	55,428
July 08, 2025	43.74	44.61	44.61	44.61	43.49	101,041
July 07, 2025	43.76	43.75	43.75	43.99	43.5	61,000
July 03, 2025	43.7	43.74	43.74	43.74	43.35	29,529

Delek Logistics Partners, LP (DKL) NYSE