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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.32	44.84	44.84	45.32	44.32	64,330
November 20, 2025	44.97	44.54	44.54	45.99	44.11	74,118
November 19, 2025	45.2	44.69	44.69	45.64	44.69	33,636
November 18, 2025	44.5	45.01	45.01	45.28	44.46	37,829
November 17, 2025	45.46	45.05	45.05	45.72	44.88	71,746
November 14, 2025	43.72	45.47	45.47	46.29	43.12	155,243
November 13, 2025	46.03	45.21	45.21	46.41	45.1	90,700
November 12, 2025	45.27	45.84	45.84	46.14	45.07	124,700
November 11, 2025	45	45.61	45.61	45.62	44.9	57,300
November 10, 2025	45.02	45.12	45.12	45.61	43.92	92,932
November 07, 2025	43.99	44.66	44.66	44.92	42.82	90,199
November 06, 2025	45.5	45.85	44.73	46.11	45.12	89,600
November 05, 2025	44.25	45.13	44.03	45.45	44.25	67,100
November 04, 2025	44.5	44.19	43.11	44.76	44.04	67,000
November 03, 2025	44.8	44.3	43.22	45.04	44.25	74,442
October 31, 2025	44.35	44.55	43.46	45.2	44	91,601
October 30, 2025	44.78	44.45	43.36	45.02	44	129,400
October 29, 2025	46.18	45	45	46.91	44.72	104,911
October 28, 2025	45.54	45.88	45.88	46.28	45.39	48,022
October 27, 2025	45.31	45.39	45.39	45.99	45.3	45,600
October 24, 2025	45	45.3	45.3	45.41	44.95	25,320
October 23, 2025	45.1	45.11	45.11	45.37	44.75	52,087
October 22, 2025	44.22	44.98	44.98	45.1	44	37,222
October 21, 2025	44.05	44.23	44.23	44.4	43.96	28,927
October 20, 2025	43.8	44.13	44.13	44.19	43.62	31,316
October 17, 2025	43.25	43.65	43.65	43.79	43.2	30,800
October 16, 2025	43.6	43.3	43.3	44.12	43.3	42,948
October 15, 2025	44.18	43.58	43.58	44.83	43.58	42,616
October 14, 2025	43.3	44.29	44.29	44.74	43.13	59,000
October 13, 2025	43.23	43.38	43.38	43.71	42.61	98,400
October 10, 2025	43.33	42.77	42.77	44.29	42.35	88,830
October 09, 2025	45.08	43.4	43.4	45.39	42.81	130,912
October 08, 2025	44.95	44.99	44.99	45.06	44.6	37,200
October 07, 2025	44.81	44.98	44.98	45.46	44.73	26,931
October 06, 2025	45.09	44.87	44.87	46	44.8	45,000
October 03, 2025	44.69	44.78	44.78	45.05	44.67	39,356
October 02, 2025	44.99	44.74	44.74	45.15	44.53	47,736
October 01, 2025	45.37	44.97	44.97	45.85	44.95	48,802
September 30, 2025	44.76	45.54	45.54	45.55	44.76	80,241
September 29, 2025	45.75	45.02	45.02	46	44.8	40,600
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

Delek Logistics Partners, LP (DKL) NYSE