Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
41.78
+0.57 (1.38%)
At close: May 30, 2025, 4:00 PM
41.78
0.00 (0.00%)
After-hours: May 30, 2025, 4:20 PM EDT
DKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 41.25 | 42.05 | 41.10 | 41.36 | - | 0.36% | 50,474 |
| 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 |
| May 20, 2025 | 41.48 | 41.70 | 41.26 | 41.70 | 41.70 | 0.85% | 55,259 |
| May 19, 2025 | 41.00 | 41.39 | 40.80 | 41.35 | 41.35 | -0.10% | 121,186 |
| May 16, 2025 | 40.99 | 41.50 | 40.60 | 41.39 | 41.39 | 1.50% | 145,229 |
| May 15, 2025 | 40.43 | 40.95 | 40.14 | 40.78 | 40.78 | 0.87% | 122,733 |
| May 14, 2025 | 40.64 | 40.91 | 40.24 | 40.43 | 40.43 | -0.02% | 156,012 |
| May 13, 2025 | 38.89 | 40.57 | 38.60 | 40.44 | 40.44 | 3.93% | 491,705 |
| May 12, 2025 | 38.18 | 39.32 | 38.02 | 38.91 | 38.91 | 2.85% | 265,537 |
| May 9, 2025 | 38.30 | 38.30 | 37.50 | 37.83 | 37.83 | -1.25% | 198,650 |
| May 8, 2025 | 37.71 | 38.41 | 37.66 | 38.31 | 38.31 | -1.79% | 244,268 |
| May 7, 2025 | 39.11 | 39.65 | 38.71 | 39.01 | 37.91 | 0.33% | 237,832 |
| May 6, 2025 | 39.19 | 39.45 | 38.30 | 38.88 | 37.79 | 1.07% | 204,871 |
| May 5, 2025 | 39.64 | 40.00 | 38.25 | 38.47 | 37.39 | -3.24% | 223,516 |
| May 2, 2025 | 39.47 | 39.87 | 38.98 | 39.76 | 38.64 | 2.00% | 96,013 |
| May 1, 2025 | 39.36 | 39.91 | 38.61 | 38.98 | 37.88 | -0.69% | 148,968 |
| Apr 30, 2025 | 39.99 | 40.20 | 39.00 | 39.25 | 38.15 | -2.07% | 302,639 |
| Apr 29, 2025 | 40.00 | 40.25 | 39.46 | 40.08 | 38.95 | 1.08% | 184,727 |
| Apr 28, 2025 | 39.10 | 39.81 | 38.60 | 39.65 | 38.53 | 2.32% | 228,409 |
| Apr 25, 2025 | 38.50 | 38.75 | 37.91 | 38.75 | 37.66 | 1.36% | 172,852 |
| Apr 24, 2025 | 37.35 | 38.40 | 37.16 | 38.23 | 37.15 | 1.95% | 125,505 |
| Apr 23, 2025 | 38.15 | 38.24 | 37.00 | 37.50 | 36.44 | -1.26% | 141,218 |
| Apr 22, 2025 | 36.35 | 37.98 | 36.18 | 37.98 | 36.91 | 4.48% | 181,973 |
| Apr 21, 2025 | 37.00 | 37.19 | 35.75 | 36.35 | 35.33 | -2.21% | 212,229 |
| Apr 17, 2025 | 36.60 | 37.52 | 36.60 | 37.17 | 36.12 | 1.78% | 142,069 |
| Apr 16, 2025 | 37.34 | 37.88 | 36.45 | 36.52 | 35.49 | -2.56% | 231,108 |
| Apr 15, 2025 | 36.96 | 37.74 | 36.44 | 37.48 | 36.43 | 1.32% | 254,498 |
| Apr 14, 2025 | 36.51 | 37.02 | 36.02 | 36.99 | 35.95 | 2.58% | 321,162 |
| Apr 11, 2025 | 36.69 | 36.74 | 34.68 | 36.06 | 35.05 | 0.06% | 279,369 |
| Apr 10, 2025 | 38.13 | 38.25 | 35.41 | 36.04 | 35.03 | -5.16% | 388,842 |
| Apr 9, 2025 | 36.41 | 38.33 | 34.59 | 38.00 | 36.93 | 2.29% | 562,409 |
| Apr 8, 2025 | 39.82 | 39.82 | 36.90 | 37.15 | 36.10 | -4.05% | 296,535 |
| Apr 7, 2025 | 38.88 | 40.04 | 37.80 | 38.72 | 37.63 | -2.57% | 271,413 |
| Apr 4, 2025 | 42.00 | 42.10 | 39.31 | 39.74 | 38.62 | -6.56% | 264,252 |
| Apr 3, 2025 | 43.00 | 43.35 | 42.35 | 42.53 | 41.33 | -2.50% | 155,346 |
| Apr 2, 2025 | 43.50 | 43.73 | 43.02 | 43.62 | 42.39 | 0.14% | 95,358 |
| Apr 1, 2025 | 43.25 | 43.71 | 42.56 | 43.56 | 42.33 | 0.69% | 99,362 |
| Mar 31, 2025 | 43.63 | 43.86 | 43.13 | 43.26 | 42.04 | -0.87% | 160,934 |
| Mar 28, 2025 | 43.70 | 43.80 | 43.07 | 43.64 | 42.41 | -0.46% | 100,728 |
| Mar 27, 2025 | 43.87 | 44.00 | 43.20 | 43.84 | 42.61 | -0.02% | 126,642 |
| Mar 26, 2025 | 43.98 | 44.03 | 43.62 | 43.85 | 42.62 | 0.23% | 151,583 |
| Mar 25, 2025 | 44.04 | 44.07 | 43.43 | 43.75 | 42.52 | 0.09% | 176,617 |
| Mar 24, 2025 | 43.96 | 44.23 | 43.40 | 43.71 | 42.48 | 0.09% | 177,858 |
| Mar 21, 2025 | 43.45 | 43.96 | 43.00 | 43.67 | 42.44 | 0.16% | 1,133,898 |
| Mar 20, 2025 | 42.79 | 43.74 | 42.52 | 43.60 | 42.37 | 2.04% | 226,402 |