Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
44.31
-1.80 (-3.90%)
At close: Aug 1, 2025, 4:00 PM
44.45
+0.14 (0.32%)
After-hours: Aug 1, 2025, 7:59 PM EDT
DKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.36 | 48.00 | 44.07 | 44.31 | 44.31 | -3.90% | 201,572 |
| Jul 31, 2025 | 46.14 | 47.24 | 46.00 | 46.11 | 46.11 | 0.74% | 74,583 |
| Jul 30, 2025 | 44.95 | 46.35 | 44.76 | 45.77 | 45.77 | 2.01% | 90,952 |
| Jul 29, 2025 | 44.50 | 45.25 | 44.15 | 44.87 | 44.87 | 1.47% | 88,877 |
| Jul 28, 2025 | 44.01 | 44.47 | 43.80 | 44.22 | 44.22 | 0.50% | 71,394 |
| Jul 25, 2025 | 43.98 | 44.22 | 43.65 | 44.00 | 44.00 | 0.05% | 31,156 |
| Jul 24, 2025 | 43.92 | 44.59 | 43.55 | 43.98 | 43.98 | -0.34% | 51,204 |
| Jul 23, 2025 | 44.43 | 44.81 | 43.80 | 44.13 | 44.13 | -0.09% | 99,273 |
| Jul 22, 2025 | 44.20 | 44.41 | 43.80 | 44.17 | 44.17 | -0.07% | 86,608 |
| Jul 21, 2025 | 44.44 | 44.57 | 44.01 | 44.20 | 44.20 | -0.61% | 61,407 |
| Jul 18, 2025 | 44.31 | 44.74 | 44.11 | 44.47 | 44.47 | 0.45% | 38,215 |
| Jul 17, 2025 | 44.43 | 44.43 | 43.65 | 44.27 | 44.27 | 0.16% | 71,646 |
| Jul 16, 2025 | 44.41 | 44.43 | 43.55 | 44.20 | 44.20 | -0.27% | 51,489 |
| Jul 15, 2025 | 44.01 | 44.33 | 43.55 | 44.32 | 44.32 | 0.48% | 54,540 |
| Jul 14, 2025 | 44.18 | 44.64 | 44.09 | 44.11 | 44.11 | -0.68% | 48,315 |
| Jul 11, 2025 | 44.30 | 44.49 | 43.95 | 44.41 | 44.41 | 0.32% | 42,713 |
| Jul 10, 2025 | 44.37 | 44.38 | 43.63 | 44.27 | 44.27 | 0.27% | 44,111 |
| Jul 9, 2025 | 44.64 | 44.64 | 43.65 | 44.15 | 44.15 | -1.03% | 55,428 |
| Jul 8, 2025 | 43.74 | 44.61 | 43.49 | 44.61 | 44.61 | 1.97% | 101,041 |
| Jul 7, 2025 | 43.76 | 43.99 | 43.50 | 43.75 | 43.75 | 0.02% | 60,972 |
| Jul 3, 2025 | 43.70 | 43.74 | 43.35 | 43.74 | 43.74 | -0.05% | 29,529 |
| Jul 2, 2025 | 42.99 | 43.83 | 42.29 | 43.76 | 43.76 | 2.34% | 84,382 |
| Jul 1, 2025 | 42.65 | 43.18 | 42.45 | 42.76 | 42.76 | -0.44% | 62,512 |
| Jun 30, 2025 | 42.73 | 43.05 | 42.05 | 42.95 | 42.95 | -0.28% | 50,074 |
| Jun 27, 2025 | 43.50 | 43.50 | 42.71 | 43.07 | 43.07 | 0.42% | 53,064 |
| Jun 26, 2025 | 42.55 | 43.00 | 42.00 | 42.89 | 42.89 | 1.25% | 42,793 |
| Jun 25, 2025 | 42.60 | 42.68 | 42.05 | 42.36 | 42.36 | -1.24% | 65,043 |
| Jun 24, 2025 | 43.00 | 43.14 | 42.55 | 42.89 | 42.89 | -0.35% | 38,775 |
| Jun 23, 2025 | 43.27 | 43.97 | 42.44 | 43.04 | 43.04 | -0.05% | 74,418 |
| Jun 20, 2025 | 42.72 | 43.27 | 42.72 | 43.06 | 43.06 | 0.37% | 364,896 |
| Jun 18, 2025 | 43.31 | 43.94 | 42.34 | 42.90 | 42.90 | -1.88% | 181,654 |
| Jun 17, 2025 | 44.10 | 44.14 | 43.40 | 43.72 | 43.72 | -0.09% | 104,195 |
| Jun 16, 2025 | 43.80 | 43.90 | 43.17 | 43.76 | 43.76 | 0.60% | 98,569 |
| Jun 13, 2025 | 43.27 | 43.80 | 42.95 | 43.50 | 43.50 | 0.39% | 147,664 |
| Jun 12, 2025 | 42.71 | 43.35 | 42.38 | 43.33 | 43.33 | 1.59% | 113,218 |
| Jun 11, 2025 | 42.40 | 42.89 | 42.30 | 42.65 | 42.65 | 0.19% | 77,093 |
| Jun 10, 2025 | 42.94 | 43.00 | 42.43 | 42.57 | 42.57 | 0.09% | 61,883 |
| Jun 9, 2025 | 42.79 | 42.79 | 42.13 | 42.53 | 42.53 | -0.09% | 94,116 |
| Jun 6, 2025 | 42.82 | 43.00 | 42.30 | 42.57 | 42.57 | 0.21% | 93,154 |
| Jun 5, 2025 | 42.29 | 42.48 | 41.95 | 42.48 | 42.48 | 0.74% | 91,751 |
| Jun 4, 2025 | 43.00 | 43.40 | 42.17 | 42.17 | 42.17 | -1.79% | 174,304 |
| Jun 3, 2025 | 42.37 | 43.00 | 42.13 | 42.94 | 42.94 | 2.26% | 86,978 |
| Jun 2, 2025 | 41.83 | 42.10 | 41.25 | 41.99 | 41.99 | 0.50% | 89,211 |
| May 30, 2025 | 41.25 | 42.05 | 41.10 | 41.78 | 41.78 | 1.38% | 512,905 |
| May 29, 2025 | 41.79 | 42.07 | 41.17 | 41.21 | 41.21 | -1.34% | 116,729 |
| May 28, 2025 | 42.55 | 42.55 | 41.77 | 41.77 | 41.77 | -1.60% | 121,946 |
| May 27, 2025 | 42.19 | 42.75 | 41.31 | 42.45 | 42.45 | 0.81% | 142,963 |
| May 23, 2025 | 41.04 | 42.14 | 41.00 | 42.11 | 42.11 | 2.48% | 151,831 |
| May 22, 2025 | 40.50 | 41.18 | 40.10 | 41.09 | 41.09 | 1.18% | 85,707 |
| May 21, 2025 | 41.62 | 41.62 | 40.52 | 40.61 | 40.61 | -2.61% | 108,873 |