Delek Logistics Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.37	50.92	49.92	49.95	-	-2.52%	10,957
May 6, 2026	52.45	53.00	50.22	51.24	51.24	-2.55%	65,614
May 5, 2026	51.30	53.08	51.30	52.58	52.58	2.78%	49,542
May 4, 2026	53.04	53.07	51.16	51.16	51.16	-5.17%	48,868
May 1, 2026	53.20	54.28	52.57	53.95	52.82	1.54%	106,883
Apr 30, 2026	53.06	53.14	51.27	53.13	52.02	0.13%	113,845
Apr 29, 2026	51.36	53.26	51.11	53.06	51.95	4.33%	65,326
Apr 28, 2026	50.63	51.00	50.40	50.86	49.79	0.73%	66,559
Apr 27, 2026	50.39	51.00	50.07	50.49	49.43	0.16%	44,335
Apr 24, 2026	51.50	51.67	50.20	50.41	49.35	-2.12%	51,144
Apr 23, 2026	50.43	51.50	50.04	51.50	50.42	3.83%	39,251
Apr 22, 2026	50.20	50.20	49.12	49.60	48.56	0.79%	61,958
Apr 21, 2026	49.72	50.75	49.14	49.21	48.18	-1.72%	74,227
Apr 20, 2026	49.58	50.65	48.90	50.07	49.02	0.99%	52,085
Apr 17, 2026	48.69	49.78	48.00	49.58	48.54	1.62%	35,262
Apr 16, 2026	48.95	49.95	48.55	48.79	47.77	-0.04%	41,170
Apr 15, 2026	48.17	49.05	48.00	48.81	47.79	0.49%	41,593
Apr 14, 2026	48.65	49.31	48.07	48.57	47.55	-0.92%	60,316
Apr 13, 2026	49.53	49.90	48.82	49.02	47.99	-1.65%	61,555
Apr 10, 2026	49.19	50.45	49.11	49.84	48.80	0.28%	33,054
Apr 9, 2026	48.80	50.25	48.21	49.70	48.66	1.95%	41,953
Apr 8, 2026	49.66	50.00	48.50	48.75	47.73	-1.99%	85,367
Apr 7, 2026	50.23	50.74	49.15	49.74	48.70	-0.70%	34,548
Apr 6, 2026	47.72	50.27	47.72	50.09	49.04	-0.38%	52,567
Apr 2, 2026	50.75	50.79	49.88	50.28	49.23	-0.34%	24,423
Apr 1, 2026	49.18	50.66	48.90	50.45	49.39	1.39%	53,885
Mar 31, 2026	51.04	51.57	48.75	49.76	48.72	-3.19%	122,571
Mar 30, 2026	52.81	53.29	50.96	51.40	50.32	-3.24%	72,696
Mar 27, 2026	53.45	54.55	52.33	53.12	52.01	-1.94%	61,574
Mar 26, 2026	53.14	54.50	53.14	54.17	53.04	0.78%	46,103
Mar 25, 2026	53.83	54.18	53.16	53.75	52.62	-0.89%	28,718
Mar 24, 2026	53.70	54.81	53.40	54.23	53.09	1.54%	67,410
Mar 23, 2026	52.50	53.76	51.93	53.41	52.29	1.23%	82,551
Mar 20, 2026	53.71	54.73	52.31	52.76	51.65	-1.79%	145,395
Mar 19, 2026	53.01	53.72	52.92	53.72	52.59	0.22%	44,976
Mar 18, 2026	52.81	53.80	51.71	53.60	52.48	1.06%	54,330
Mar 17, 2026	52.75	53.57	52.33	53.04	51.93	0.15%	58,134
Mar 16, 2026	52.63	53.16	52.00	52.96	51.85	-0.02%	43,325
Mar 13, 2026	53.07	53.42	51.40	52.97	51.86	0.02%	59,239
Mar 12, 2026	53.15	53.70	52.57	52.96	51.85	-0.45%	47,825
Mar 11, 2026	53.00	53.78	52.74	53.20	52.09	0.34%	57,825
Mar 10, 2026	50.95	53.14	50.95	53.02	51.91	2.71%	76,323
Mar 9, 2026	52.00	53.50	50.88	51.62	50.54	-0.83%	92,887
Mar 6, 2026	53.07	53.07	51.37	52.05	50.96	-2.75%	116,651
Mar 5, 2026	53.28	53.60	52.50	53.52	52.40	0.60%	64,112
Mar 4, 2026	53.20	54.78	52.55	53.20	52.09	-1.43%	63,327
Mar 3, 2026	54.42	54.50	52.89	53.97	52.84	-1.15%	42,220
Mar 2, 2026	52.43	54.91	52.43	54.60	53.46	5.14%	116,617
Feb 27, 2026	52.35	53.70	51.32	51.93	50.84	-0.69%	84,751
Feb 26, 2026	50.10	53.30	49.46	52.29	51.19	0.46%	159,863