Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
44.75
-0.24 (-0.53%)
Oct 9, 2025, 11:24 AM EDT - Market open
Delek Logistics Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | - | 0.20% | 1,035 |
| Oct 8, 2025 | 44.95 | 45.06 | 44.60 | 44.99 | 44.99 | 0.02% | 37,182 |
| Oct 7, 2025 | 44.81 | 45.46 | 44.73 | 44.98 | 44.98 | 0.25% | 26,931 |
| Oct 6, 2025 | 45.09 | 46.00 | 44.80 | 44.87 | 44.87 | 0.20% | 44,976 |
| Oct 3, 2025 | 44.69 | 45.05 | 44.67 | 44.78 | 44.78 | 0.09% | 39,356 |
| Oct 2, 2025 | 44.99 | 45.15 | 44.53 | 44.74 | 44.74 | -0.51% | 47,736 |
| Oct 1, 2025 | 45.37 | 45.85 | 44.95 | 44.97 | 44.97 | -1.25% | 48,802 |
| Sep 30, 2025 | 44.76 | 45.56 | 44.76 | 45.54 | 45.54 | 1.16% | 80,319 |
| Sep 29, 2025 | 45.75 | 46.00 | 44.80 | 45.02 | 45.02 | -1.05% | 40,566 |
| Sep 26, 2025 | 46.26 | 46.50 | 45.39 | 45.50 | 45.50 | -1.09% | 71,542 |
| Sep 25, 2025 | 46.64 | 46.93 | 45.86 | 46.00 | 46.00 | -0.80% | 49,091 |
| Sep 24, 2025 | 46.07 | 46.65 | 46.07 | 46.37 | 46.37 | 1.00% | 34,867 |
| Sep 23, 2025 | 45.19 | 46.28 | 45.14 | 45.91 | 45.91 | 2.16% | 32,314 |
| Sep 22, 2025 | 45.07 | 45.49 | 44.94 | 44.94 | 44.94 | -0.24% | 54,139 |
| Sep 19, 2025 | 45.99 | 46.19 | 45.02 | 45.05 | 45.05 | -1.68% | 70,301 |
| Sep 18, 2025 | 46.00 | 46.30 | 45.50 | 45.82 | 45.82 | 0.11% | 97,803 |
| Sep 17, 2025 | 44.77 | 45.90 | 44.77 | 45.77 | 45.77 | 1.35% | 60,044 |
| Sep 16, 2025 | 44.84 | 45.45 | 44.70 | 45.16 | 45.16 | 0.36% | 43,084 |
| Sep 15, 2025 | 45.05 | 45.21 | 44.80 | 45.00 | 45.00 | -0.07% | 55,136 |
| Sep 12, 2025 | 44.49 | 45.12 | 44.48 | 45.03 | 45.03 | 1.24% | 59,506 |
| Sep 11, 2025 | 43.99 | 44.50 | 43.52 | 44.48 | 44.48 | 1.11% | 38,107 |
| Sep 10, 2025 | 43.75 | 44.33 | 43.70 | 43.99 | 43.99 | 0.69% | 41,235 |
| Sep 9, 2025 | 43.85 | 44.13 | 43.41 | 43.69 | 43.69 | 0.28% | 35,897 |
| Sep 8, 2025 | 42.89 | 43.93 | 42.61 | 43.57 | 43.57 | 0.81% | 252,324 |
| Sep 5, 2025 | 43.36 | 43.60 | 42.51 | 43.22 | 43.22 | -0.07% | 107,548 |
| Sep 4, 2025 | 43.80 | 43.91 | 43.15 | 43.25 | 43.25 | -1.93% | 51,021 |
| Sep 3, 2025 | 43.14 | 44.20 | 43.12 | 44.10 | 44.10 | 2.25% | 85,860 |
| Sep 2, 2025 | 43.75 | 43.95 | 43.13 | 43.13 | 43.13 | -1.57% | 42,411 |
| Aug 29, 2025 | 43.04 | 44.22 | 43.04 | 43.82 | 43.82 | 1.04% | 60,957 |
| Aug 28, 2025 | 43.22 | 43.63 | 42.96 | 43.37 | 43.37 | -0.30% | 57,574 |
| Aug 27, 2025 | 43.00 | 43.63 | 43.00 | 43.50 | 43.50 | 0.65% | 30,756 |
| Aug 26, 2025 | 43.10 | 43.64 | 42.75 | 43.22 | 43.22 | 0.21% | 28,632 |
| Aug 25, 2025 | 43.03 | 43.81 | 43.03 | 43.13 | 43.13 | -0.32% | 47,120 |
| Aug 22, 2025 | 43.38 | 43.82 | 43.12 | 43.27 | 43.27 | 0.51% | 28,590 |
| Aug 21, 2025 | 42.89 | 43.29 | 42.67 | 43.05 | 43.05 | -0.19% | 37,402 |
| Aug 20, 2025 | 43.33 | 43.58 | 42.81 | 43.13 | 43.13 | 0.07% | 51,878 |
| Aug 19, 2025 | 43.00 | 43.27 | 42.56 | 43.10 | 43.10 | -0.12% | 45,551 |
| Aug 18, 2025 | 43.97 | 43.97 | 42.86 | 43.15 | 43.15 | -0.64% | 47,097 |
| Aug 15, 2025 | 44.00 | 44.00 | 43.10 | 43.43 | 43.43 | -0.75% | 52,583 |
| Aug 14, 2025 | 43.28 | 43.98 | 43.10 | 43.76 | 43.76 | 0.57% | 71,691 |
| Aug 13, 2025 | 42.97 | 43.59 | 42.32 | 43.51 | 43.51 | 2.14% | 73,985 |
| Aug 12, 2025 | 41.90 | 42.82 | 41.72 | 42.60 | 42.60 | 1.24% | 78,653 |
| Aug 11, 2025 | 42.98 | 43.33 | 41.84 | 42.08 | 42.08 | -3.20% | 109,692 |
| Aug 8, 2025 | 43.89 | 44.24 | 42.91 | 43.47 | 43.47 | -3.42% | 160,365 |
| Aug 7, 2025 | 43.90 | 45.40 | 43.90 | 45.01 | 43.88 | 2.53% | 152,446 |
| Aug 6, 2025 | 44.90 | 45.77 | 43.65 | 43.90 | 42.80 | -2.42% | 152,784 |
| Aug 5, 2025 | 45.23 | 45.53 | 44.80 | 44.99 | 43.87 | -0.20% | 142,569 |
| Aug 4, 2025 | 44.37 | 45.58 | 44.37 | 45.08 | 43.95 | 1.74% | 164,707 |
| Aug 1, 2025 | 46.36 | 48.00 | 44.07 | 44.31 | 43.20 | -3.90% | 201,572 |
| Jul 31, 2025 | 46.14 | 47.24 | 46.00 | 46.11 | 44.96 | 0.74% | 74,583 |