Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
47.30
+0.55 (1.17%)
Jan 9, 2026, 12:44 PM EST - Market open
Delek Logistics Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.75 | 47.61 | 46.52 | 47.10 | - | 0.75% | 12,589 |
| Jan 8, 2026 | 46.06 | 47.59 | 45.91 | 46.75 | 46.75 | 1.59% | 63,792 |
| Jan 7, 2026 | 45.49 | 47.12 | 45.28 | 46.02 | 46.02 | 0.68% | 69,720 |
| Jan 6, 2026 | 47.99 | 48.28 | 45.52 | 45.71 | 45.71 | -4.71% | 151,426 |
| Jan 5, 2026 | 46.99 | 48.00 | 46.00 | 47.97 | 47.97 | 2.06% | 79,067 |
| Jan 2, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | 5.33% | 64,685 |
| Dec 31, 2025 | 45.04 | 45.40 | 44.62 | 44.62 | 44.62 | -1.46% | 38,136 |
| Dec 30, 2025 | 44.01 | 45.37 | 44.00 | 45.28 | 45.28 | 2.42% | 44,093 |
| Dec 29, 2025 | 44.75 | 45.13 | 43.95 | 44.21 | 44.21 | -1.43% | 46,722 |
| Dec 26, 2025 | 45.11 | 45.50 | 44.64 | 44.85 | 44.85 | -0.99% | 52,884 |
| Dec 24, 2025 | 45.50 | 45.50 | 44.98 | 45.30 | 45.30 | -0.44% | 18,354 |
| Dec 23, 2025 | 45.11 | 45.50 | 45.00 | 45.50 | 45.50 | 1.27% | 42,361 |
| Dec 22, 2025 | 44.65 | 45.10 | 44.39 | 44.93 | 44.93 | 1.01% | 57,092 |
| Dec 19, 2025 | 44.20 | 44.64 | 44.01 | 44.48 | 44.48 | 0.95% | 141,725 |
| Dec 18, 2025 | 44.50 | 44.63 | 43.79 | 44.06 | 44.06 | -0.36% | 34,640 |
| Dec 17, 2025 | 44.50 | 44.73 | 44.08 | 44.22 | 44.22 | 0.09% | 28,243 |
| Dec 16, 2025 | 44.87 | 45.29 | 43.86 | 44.18 | 44.18 | -1.69% | 70,454 |
| Dec 15, 2025 | 44.75 | 45.33 | 44.42 | 44.94 | 44.94 | 0.42% | 38,959 |
| Dec 12, 2025 | 45.49 | 45.50 | 44.58 | 44.75 | 44.75 | -1.02% | 39,611 |
| Dec 11, 2025 | 45.03 | 45.45 | 44.50 | 45.21 | 45.21 | 0.42% | 36,884 |
| Dec 10, 2025 | 45.32 | 45.86 | 44.56 | 45.02 | 45.02 | -0.95% | 58,536 |
| Dec 9, 2025 | 45.94 | 46.23 | 45.45 | 45.45 | 45.45 | -0.61% | 38,930 |
| Dec 8, 2025 | 45.80 | 46.26 | 45.50 | 45.73 | 45.73 | -0.20% | 37,710 |
| Dec 5, 2025 | 46.31 | 46.81 | 45.80 | 45.82 | 45.82 | -1.67% | 42,328 |
| Dec 4, 2025 | 45.86 | 46.60 | 45.36 | 46.60 | 46.60 | 1.70% | 28,897 |
| Dec 3, 2025 | 45.31 | 46.25 | 45.30 | 45.82 | 45.82 | 1.13% | 48,259 |
| Dec 2, 2025 | 46.21 | 46.72 | 45.10 | 45.31 | 45.31 | -2.56% | 42,592 |
| Dec 1, 2025 | 45.64 | 46.93 | 45.56 | 46.50 | 46.50 | 1.44% | 56,855 |
| Nov 28, 2025 | 46.03 | 46.60 | 45.56 | 45.84 | 45.84 | -1.06% | 34,722 |
| Nov 26, 2025 | 45.85 | 46.33 | 45.85 | 46.33 | 46.33 | 1.11% | 30,944 |
| Nov 25, 2025 | 44.93 | 45.82 | 44.81 | 45.82 | 45.82 | 1.98% | 34,138 |
| Nov 24, 2025 | 44.90 | 45.25 | 44.12 | 44.93 | 44.93 | 0.20% | 49,992 |
| Nov 21, 2025 | 44.32 | 45.32 | 44.32 | 44.84 | 44.84 | 0.67% | 64,330 |
| Nov 20, 2025 | 44.97 | 45.99 | 44.11 | 44.54 | 44.54 | -0.34% | 74,118 |
| Nov 19, 2025 | 45.20 | 45.64 | 44.69 | 44.69 | 44.69 | -0.71% | 33,636 |
| Nov 18, 2025 | 44.50 | 45.28 | 44.46 | 45.01 | 45.01 | -0.09% | 37,829 |
| Nov 17, 2025 | 45.46 | 45.72 | 44.88 | 45.05 | 45.05 | -0.92% | 71,746 |
| Nov 14, 2025 | 43.72 | 46.29 | 43.12 | 45.47 | 45.47 | 0.58% | 155,243 |
| Nov 13, 2025 | 46.03 | 46.41 | 45.10 | 45.21 | 45.21 | -1.37% | 90,655 |
| Nov 12, 2025 | 45.27 | 46.14 | 45.07 | 45.84 | 45.84 | 0.50% | 124,682 |
| Nov 11, 2025 | 45.00 | 45.62 | 44.90 | 45.61 | 45.61 | 1.09% | 57,654 |
| Nov 10, 2025 | 45.02 | 45.61 | 43.92 | 45.12 | 45.12 | 1.03% | 92,934 |
| Nov 7, 2025 | 43.99 | 44.92 | 42.82 | 44.66 | 44.66 | -2.60% | 90,199 |
| Nov 6, 2025 | 45.50 | 46.11 | 45.13 | 45.85 | 44.73 | 1.60% | 89,600 |
| Nov 5, 2025 | 44.25 | 45.45 | 44.25 | 45.13 | 44.03 | 2.13% | 67,100 |
| Nov 4, 2025 | 44.50 | 44.76 | 44.04 | 44.19 | 43.11 | -0.25% | 66,950 |
| Nov 3, 2025 | 44.80 | 45.04 | 44.25 | 44.30 | 43.22 | -0.56% | 74,442 |
| Oct 31, 2025 | 44.35 | 45.20 | 44.00 | 44.55 | 43.46 | 0.22% | 91,601 |
| Oct 30, 2025 | 44.78 | 45.03 | 44.00 | 44.45 | 43.36 | -1.22% | 129,399 |
| Oct 29, 2025 | 46.18 | 46.91 | 44.72 | 45.00 | 43.90 | -1.92% | 104,911 |