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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	42.99	43.76	43.76	43.83	42.29	84,400
July 01, 2025	42.65	42.76	42.76	43.18	42.45	62,512
June 30, 2025	42.73	42.95	42.95	43.05	42.05	50,100
June 27, 2025	43.5	43.07	43.07	43.5	42.71	53,100
June 26, 2025	42.55	42.89	42.89	43	42	42,800
June 25, 2025	42.6	42.36	42.36	42.68	42.05	65,043
June 24, 2025	43	42.89	42.89	43.14	42.55	38,775
June 23, 2025	43.27	43.04	43.04	43.97	42.44	74,418
June 20, 2025	42.72	43.06	43.06	43.27	42.72	364,896
June 18, 2025	43.31	42.9	42.9	43.94	42.34	181,654
June 17, 2025	44.1	43.72	43.72	44.14	43.4	104,200
June 16, 2025	43.8	43.76	43.76	43.9	43.17	98,600
June 13, 2025	43.27	43.5	43.5	43.8	42.95	147,664
June 12, 2025	42.71	43.33	43.33	43.35	42.38	113,218
June 11, 2025	42.4	42.65	42.65	42.89	42.3	77,100
June 10, 2025	42.94	42.57	42.57	43	42.43	61,900
June 09, 2025	42.79	42.53	42.53	42.79	42.13	94,116
June 06, 2025	42.82	42.57	42.57	43	42.3	93,200
June 05, 2025	42.29	42.48	42.48	42.48	41.95	91,751
June 04, 2025	43	42.17	42.17	43.4	42.17	174,304
June 03, 2025	42.37	42.94	42.94	43	42.13	82,169
June 02, 2025	41.83	41.99	41.99	42.1	41.25	89,211
May 30, 2025	41.25	41.78	41.78	42.05	41.1	512,905
May 29, 2025	41.79	41.21	41.21	42.07	41.17	116,729
May 28, 2025	42.55	41.77	41.77	42.55	41.77	121,946
May 27, 2025	42.19	42.45	42.45	42.75	41.31	143,000
May 23, 2025	41.04	42.11	42.11	42.14	41	151,831
May 22, 2025	40.5	41.09	41.09	41.18	40.1	85,707
May 21, 2025	41.62	40.61	40.61	41.62	40.52	108,900

Delek Logistics Partners, LP (DKL) NYSE