Delek Logistics Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	44.50	44.73	44.08	44.22	44.22	0.09%	28,153
Dec 16, 2025	44.87	45.29	43.86	44.18	44.18	-1.69%	70,351
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%	58,534
Dec 9, 2025	45.94	46.23	45.45	45.45	45.45	-0.61%	38,779
Dec 8, 2025	45.80	46.26	45.50	45.73	45.73	-0.20%	37,688
Dec 5, 2025	46.31	46.81	45.80	45.82	45.82	-1.67%	42,063
Dec 4, 2025	45.86	46.60	45.36	46.60	46.60	1.70%	28,761
Dec 3, 2025	45.31	46.25	45.30	45.82	45.82	1.13%	48,149
Dec 2, 2025	46.21	46.72	45.10	45.31	45.31	-2.56%	42,581
Dec 1, 2025	45.64	46.93	45.56	46.50	46.50	1.44%	56,824
Nov 28, 2025	46.03	46.60	45.56	45.84	45.84	-1.06%	34,693
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
Oct 28, 2025	45.54	46.28	45.39	45.88	44.76	1.08%	48,022
Oct 27, 2025	45.31	45.99	45.30	45.39	44.28	0.20%	45,592
Oct 24, 2025	45.00	45.41	44.95	45.30	44.19	0.42%	25,320
Oct 23, 2025	45.10	45.37	44.75	45.11	44.01	0.29%	52,087
Oct 22, 2025	44.22	45.10	44.00	44.98	43.88	1.70%	37,222
Oct 21, 2025	44.05	44.40	43.96	44.23	43.15	0.23%	28,927
Oct 20, 2025	43.80	44.19	43.62	44.13	43.05	1.10%	31,316
Oct 17, 2025	43.25	43.79	43.20	43.65	42.58	0.81%	30,762
Oct 16, 2025	43.60	44.12	43.30	43.30	42.24	-0.64%	42,948
Oct 15, 2025	44.18	44.83	43.58	43.58	42.52	-1.60%	42,616
Oct 14, 2025	43.30	44.74	43.13	44.29	43.21	2.10%	58,982
Oct 13, 2025	43.23	43.71	42.61	43.38	42.32	1.43%	98,384
Oct 10, 2025	43.33	44.29	42.35	42.77	41.73	-1.45%	88,830
Oct 9, 2025	45.08	45.39	42.81	43.40	42.34	-3.53%	130,912
Oct 8, 2025	44.95	45.06	44.60	44.99	43.89	0.02%	37,182