Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
51.48
-0.28 (-0.53%)
Feb 5, 2026, 9:50 AM EST - Market open
Delek Logistics Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 51.99 | 53.52 | 51.97 | 52.88 | 51.76 | 2.64% | 101,010 |
| 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 |
| Jan 9, 2026 | 46.75 | 47.83 | 46.52 | 47.77 | 46.75 | 2.18% | 37,322 |
| Jan 8, 2026 | 46.06 | 47.59 | 45.91 | 46.75 | 45.76 | 1.59% | 63,792 |
| Jan 7, 2026 | 45.49 | 47.12 | 45.28 | 46.02 | 45.04 | 0.68% | 69,892 |
| Jan 6, 2026 | 47.99 | 48.28 | 45.52 | 45.71 | 44.74 | -4.71% | 152,086 |
| Jan 5, 2026 | 46.99 | 48.00 | 46.00 | 47.97 | 46.95 | 2.06% | 79,067 |
| Jan 2, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 46.00 | 5.33% | 64,730 |
| Dec 31, 2025 | 45.04 | 45.40 | 44.62 | 44.62 | 43.67 | -1.46% | 38,139 |
| Dec 30, 2025 | 44.01 | 45.37 | 44.00 | 45.28 | 44.32 | 2.42% | 44,096 |
| Dec 29, 2025 | 44.75 | 45.13 | 43.95 | 44.21 | 43.27 | -1.43% | 46,732 |
| Dec 26, 2025 | 45.11 | 45.50 | 44.64 | 44.85 | 43.90 | -0.99% | 52,889 |
| Dec 24, 2025 | 45.50 | 45.50 | 44.98 | 45.30 | 44.34 | -0.44% | 18,354 |
| Dec 23, 2025 | 45.11 | 45.50 | 45.00 | 45.50 | 44.53 | 1.27% | 42,361 |
| Dec 22, 2025 | 44.65 | 45.10 | 44.39 | 44.93 | 43.97 | 1.01% | 57,093 |
| Dec 19, 2025 | 44.20 | 44.64 | 44.01 | 44.48 | 43.53 | 0.95% | 141,726 |
| Dec 18, 2025 | 44.50 | 44.63 | 43.79 | 44.06 | 43.12 | -0.36% | 34,640 |
| Dec 17, 2025 | 44.50 | 44.73 | 44.08 | 44.22 | 43.28 | 0.09% | 28,243 |
| Dec 16, 2025 | 44.87 | 45.29 | 43.86 | 44.18 | 43.24 | -1.69% | 70,454 |
| Dec 15, 2025 | 44.75 | 45.33 | 44.42 | 44.94 | 43.98 | 0.42% | 38,959 |
| Dec 12, 2025 | 45.49 | 45.50 | 44.58 | 44.75 | 43.80 | -1.02% | 39,611 |
| Dec 11, 2025 | 45.03 | 45.45 | 44.50 | 45.21 | 44.25 | 0.42% | 36,884 |
| Dec 10, 2025 | 45.32 | 45.86 | 44.56 | 45.02 | 44.06 | -0.95% | 58,536 |
| Dec 9, 2025 | 45.94 | 46.23 | 45.45 | 45.45 | 44.48 | -0.61% | 38,930 |
| Dec 8, 2025 | 45.80 | 46.26 | 45.50 | 45.73 | 44.76 | -0.20% | 37,710 |
| Dec 5, 2025 | 46.31 | 46.81 | 45.80 | 45.82 | 44.85 | -1.67% | 42,328 |
| Dec 4, 2025 | 45.86 | 46.60 | 45.36 | 46.60 | 45.61 | 1.70% | 28,897 |
| Dec 3, 2025 | 45.31 | 46.25 | 45.30 | 45.82 | 44.85 | 1.13% | 48,259 |
| Dec 2, 2025 | 46.21 | 46.72 | 45.10 | 45.31 | 44.35 | -2.56% | 42,592 |
| Dec 1, 2025 | 45.64 | 46.93 | 45.56 | 46.50 | 45.51 | 1.44% | 56,855 |
| Nov 28, 2025 | 46.03 | 46.60 | 45.56 | 45.84 | 44.86 | -1.06% | 34,722 |
| Nov 26, 2025 | 45.85 | 46.33 | 45.85 | 46.33 | 45.34 | 1.11% | 30,944 |
| Nov 25, 2025 | 44.93 | 45.82 | 44.81 | 45.82 | 44.85 | 1.98% | 34,138 |
| Nov 24, 2025 | 44.90 | 45.25 | 44.12 | 44.93 | 43.97 | 0.20% | 49,992 |
| Nov 21, 2025 | 44.32 | 45.32 | 44.32 | 44.84 | 43.89 | 0.67% | 64,330 |