Delek Logistics Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	53.70	54.81	53.40	54.22	-	1.52%	45,254
Mar 23, 2026	52.50	53.76	51.93	53.41	53.41	1.23%	82,296
Mar 20, 2026	53.71	54.73	52.31	52.76	52.76	-1.79%	145,360
Mar 19, 2026	53.01	53.72	52.92	53.72	53.72	0.22%	44,976
Mar 18, 2026	52.81	53.80	51.71	53.60	53.60	1.06%	54,295
Mar 17, 2026	52.75	53.57	52.33	53.04	53.04	0.15%	58,134
Mar 16, 2026	52.63	53.16	52.00	52.96	52.96	-0.02%	43,300
Mar 13, 2026	53.07	53.42	51.40	52.97	52.97	0.02%	59,237
Mar 12, 2026	53.15	53.70	52.57	52.96	52.96	-0.45%	47,825
Mar 11, 2026	53.00	53.78	52.74	53.20	53.20	0.34%	57,825
Mar 10, 2026	50.95	53.14	50.95	53.02	53.02	2.71%	76,309
Mar 9, 2026	52.00	53.50	50.88	51.62	51.62	-0.83%	92,887
Mar 6, 2026	53.07	53.07	51.37	52.05	52.05	-2.75%	116,641
Mar 5, 2026	53.28	53.60	52.50	53.52	53.52	0.60%	64,037
Mar 4, 2026	53.20	54.78	52.55	53.20	53.20	-1.43%	63,316
Mar 3, 2026	54.42	54.50	52.89	53.97	53.97	-1.15%	41,594
Mar 2, 2026	52.43	54.91	52.43	54.60	54.60	5.14%	116,607
Feb 27, 2026	52.35	53.70	51.32	51.93	51.93	-0.69%	84,751
Feb 26, 2026	50.10	53.30	49.46	52.29	52.29	0.46%	159,863
Feb 25, 2026	53.49	53.49	51.59	52.05	52.05	-3.14%	93,539
Feb 24, 2026	53.91	53.91	53.21	53.74	53.74	0.50%	39,171
Feb 23, 2026	54.13	54.73	53.23	53.47	53.47	-2.00%	62,322
Feb 20, 2026	53.21	54.83	53.00	54.56	54.56	1.49%	45,018
Feb 19, 2026	54.45	55.20	53.60	53.76	53.76	-1.29%	79,202
Feb 18, 2026	54.59	55.06	54.35	54.46	54.46	0.33%	36,019
Feb 17, 2026	55.09	55.09	54.02	54.28	54.28	-1.18%	42,405
Feb 13, 2026	53.30	55.37	53.30	54.93	54.93	2.87%	42,119
Feb 12, 2026	54.84	55.89	53.12	53.40	53.40	-2.18%	90,815
Feb 11, 2026	53.73	54.63	53.55	54.59	54.59	2.73%	74,150
Feb 10, 2026	52.52	53.50	52.37	53.14	53.14	0.51%	36,492
Feb 9, 2026	52.14	53.68	50.75	52.87	52.87	0.53%	66,987
Feb 6, 2026	51.19	53.32	51.13	52.59	52.59	2.49%	159,739
Feb 5, 2026	51.30	51.70	50.31	51.31	51.31	-2.97%	84,767
Feb 4, 2026	51.99	53.52	51.97	52.88	51.76	2.64%	101,359
Feb 3, 2026	50.67	51.85	50.33	51.52	50.42	2.69%	83,587
Feb 2, 2026	49.99	50.92	49.00	50.17	49.10	0.97%	82,156
Jan 30, 2026	51.38	51.42	48.65	49.69	48.63	-3.40%	122,647
Jan 29, 2026	50.96	51.77	50.10	51.44	50.35	2.45%	44,024
Jan 28, 2026	49.71	50.82	49.50	50.21	49.14	0.46%	46,590
Jan 27, 2026	49.30	50.02	48.98	49.98	48.92	2.23%	42,027
Jan 26, 2026	48.11	49.23	48.01	48.89	47.85	1.22%	29,630
Jan 23, 2026	48.61	48.79	48.10	48.30	47.27	0.44%	16,125
Jan 22, 2026	48.50	48.60	47.73	48.09	47.07	-0.70%	42,869
Jan 21, 2026	47.80	49.02	47.80	48.43	47.40	1.40%	48,435
Jan 20, 2026	47.43	47.98	46.65	47.76	46.74	-	77,442
Jan 16, 2026	48.02	48.29	46.85	47.76	46.74	-1.34%	124,190
Jan 15, 2026	47.70	48.50	47.70	48.41	47.38	0.19%	59,817
Jan 14, 2026	48.22	48.97	47.93	48.32	47.29	-0.74%	30,984
Jan 13, 2026	47.21	48.73	47.21	48.68	47.64	3.14%	86,822
Jan 12, 2026	47.44	48.03	46.84	47.20	46.20	-1.19%	65,609