Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
36.04
-1.96 (-5.16%)
At close: Apr 10, 2025, 4:00 PM
36.14
+0.10 (0.27%)
After-hours: Apr 10, 2025, 8:00 PM EDT
DKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 38.13 | 38.25 | 35.41 | 36.04 | 36.04 | -5.16% | 387,327 |
| Apr 9, 2025 | 36.41 | 38.33 | 34.59 | 38.00 | 38.00 | 2.29% | 562,409 |
| Apr 8, 2025 | 39.82 | 39.82 | 36.90 | 37.15 | 37.15 | -4.05% | 296,535 |
| Apr 7, 2025 | 38.88 | 40.04 | 37.80 | 38.72 | 38.72 | -2.57% | 271,413 |
| Apr 4, 2025 | 42.00 | 42.10 | 39.31 | 39.74 | 39.74 | -6.56% | 264,252 |
| Apr 3, 2025 | 43.00 | 43.35 | 42.35 | 42.53 | 42.53 | -2.50% | 155,346 |
| Apr 2, 2025 | 43.50 | 43.73 | 43.02 | 43.62 | 43.62 | 0.14% | 95,358 |
| Apr 1, 2025 | 43.25 | 43.71 | 42.56 | 43.56 | 43.56 | 0.69% | 99,362 |
| Mar 31, 2025 | 43.63 | 43.86 | 43.13 | 43.26 | 43.26 | -0.87% | 160,934 |
| Mar 28, 2025 | 43.70 | 43.80 | 43.07 | 43.64 | 43.64 | -0.46% | 100,728 |
| Mar 27, 2025 | 43.87 | 44.00 | 43.20 | 43.84 | 43.84 | -0.02% | 126,642 |
| Mar 26, 2025 | 43.98 | 44.03 | 43.62 | 43.85 | 43.85 | 0.23% | 151,583 |
| Mar 25, 2025 | 44.04 | 44.07 | 43.43 | 43.75 | 43.75 | 0.09% | 176,617 |
| Mar 24, 2025 | 43.96 | 44.23 | 43.40 | 43.71 | 43.71 | 0.09% | 177,858 |
| Mar 21, 2025 | 43.45 | 43.96 | 43.00 | 43.67 | 43.67 | 0.16% | 1,133,898 |
| Mar 20, 2025 | 42.79 | 43.74 | 42.52 | 43.60 | 43.60 | 2.04% | 226,402 |
| Mar 19, 2025 | 42.80 | 43.15 | 42.41 | 42.73 | 42.73 | -0.09% | 190,218 |
| Mar 18, 2025 | 42.75 | 43.14 | 42.67 | 42.77 | 42.77 | 0.30% | 128,062 |
| Mar 17, 2025 | 41.99 | 43.10 | 41.64 | 42.64 | 42.64 | 2.25% | 187,738 |
| Mar 14, 2025 | 41.10 | 41.86 | 41.04 | 41.70 | 41.70 | 1.86% | 246,205 |
| Mar 13, 2025 | 41.00 | 41.95 | 40.71 | 40.94 | 40.94 | 0.61% | 137,056 |
| Mar 12, 2025 | 41.00 | 41.23 | 40.52 | 40.69 | 40.69 | -0.37% | 124,134 |
| Mar 11, 2025 | 40.30 | 40.90 | 40.30 | 40.84 | 40.84 | 0.86% | 118,901 |
| Mar 10, 2025 | 41.07 | 41.45 | 40.28 | 40.49 | 40.49 | -1.41% | 274,942 |
| Mar 7, 2025 | 40.37 | 41.52 | 40.37 | 41.07 | 41.07 | 1.56% | 164,086 |
| Mar 6, 2025 | 40.97 | 41.31 | 40.28 | 40.44 | 40.44 | -2.01% | 114,087 |
| Mar 5, 2025 | 41.92 | 42.18 | 40.79 | 41.27 | 41.27 | -1.62% | 128,137 |
| Mar 4, 2025 | 42.30 | 42.62 | 41.64 | 41.95 | 41.95 | -0.97% | 95,674 |
| Mar 3, 2025 | 43.04 | 43.12 | 42.23 | 42.36 | 42.36 | -1.53% | 153,388 |
| Feb 28, 2025 | 41.74 | 43.02 | 41.74 | 43.02 | 43.02 | 3.24% | 151,158 |
| Feb 27, 2025 | 41.97 | 42.47 | 41.37 | 41.67 | 41.67 | -0.02% | 157,100 |
| Feb 26, 2025 | 41.70 | 42.26 | 41.31 | 41.68 | 41.68 | 0.10% | 224,220 |
| Feb 25, 2025 | 40.01 | 41.87 | 39.99 | 41.64 | 41.64 | 4.05% | 192,461 |
| Feb 24, 2025 | 40.30 | 40.46 | 39.55 | 40.02 | 40.02 | - | 152,356 |
| Feb 21, 2025 | 40.45 | 40.45 | 39.58 | 40.02 | 40.02 | -1.06% | 347,253 |
| Feb 20, 2025 | 40.99 | 40.99 | 40.01 | 40.45 | 40.45 | -0.93% | 141,978 |
| Feb 19, 2025 | 41.00 | 41.60 | 40.17 | 40.83 | 40.83 | -0.51% | 236,228 |
| Feb 18, 2025 | 41.73 | 41.78 | 40.85 | 41.04 | 41.04 | -1.98% | 181,982 |
| Feb 14, 2025 | 41.37 | 42.00 | 40.90 | 41.87 | 41.87 | 1.75% | 108,633 |
| Feb 13, 2025 | 41.00 | 41.26 | 40.75 | 41.15 | 41.15 | 0.22% | 105,389 |
| Feb 12, 2025 | 41.57 | 41.75 | 40.85 | 41.06 | 41.06 | -2.14% | 127,559 |
| Feb 11, 2025 | 42.25 | 42.47 | 41.61 | 41.96 | 41.96 | -0.47% | 123,281 |
| Feb 10, 2025 | 43.29 | 43.29 | 42.07 | 42.16 | 42.16 | 0.45% | 332,088 |
| Feb 7, 2025 | 42.46 | 42.46 | 41.63 | 41.97 | 41.97 | -1.20% | 133,185 |
| Feb 6, 2025 | 43.00 | 43.01 | 42.22 | 42.48 | 42.48 | -1.23% | 118,886 |
| Feb 5, 2025 | 42.90 | 43.14 | 42.51 | 43.01 | 43.01 | -0.37% | 160,793 |
| Feb 4, 2025 | 42.46 | 43.19 | 42.17 | 43.17 | 43.17 | -1.55% | 194,853 |
| Feb 3, 2025 | 43.19 | 43.91 | 42.88 | 43.85 | 42.76 | 1.11% | 238,040 |
| Jan 31, 2025 | 44.19 | 44.31 | 43.20 | 43.37 | 42.29 | -2.17% | 237,903 |
| Jan 30, 2025 | 43.34 | 44.33 | 42.89 | 44.33 | 43.22 | 1.86% | 609,142 |