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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Delek Logistics Partners, LP (DKL) NYSE