Delek Logistics Partners, LP (DKL)

DKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.