Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
53.64
-0.25 (-0.46%)
Sep 28, 2026, 3:42 PM EDT - Market open
Delek Logistics Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 54.29 | 54.29 | 53.41 | 53.52 | - | -0.69% | 67,620 |
| Sep 25, 2026 | 53.97 | 54.03 | 53.18 | 53.89 | 53.89 | -1.08% | 110,376 |
| Sep 24, 2026 | 54.41 | 54.57 | 54.11 | 54.48 | 54.48 | -0.89% | 99,084 |
| Sep 23, 2026 | 54.87 | 55.21 | 54.43 | 54.97 | 54.97 | 1.50% | 79,661 |
| Sep 22, 2026 | 55.43 | 56.27 | 54.01 | 54.16 | 54.16 | -2.85% | 263,609 |
| Sep 21, 2026 | 57.00 | 57.59 | 55.42 | 55.75 | 55.75 | -3.40% | 169,470 |
| Sep 18, 2026 | 56.74 | 57.71 | 56.59 | 57.71 | 57.71 | 2.50% | 1,554,808 |
| Sep 17, 2026 | 56.50 | 57.42 | 56.19 | 56.30 | 56.30 | 0.07% | 230,095 |
| Sep 16, 2026 | 56.80 | 57.15 | 55.83 | 56.26 | 56.26 | -0.76% | 154,475 |
| Sep 15, 2026 | 56.90 | 57.24 | 56.25 | 56.69 | 56.69 | 0.35% | 125,030 |
| Sep 14, 2026 | 57.05 | 57.20 | 56.14 | 56.49 | 56.49 | -0.72% | 287,648 |
| Sep 11, 2026 | 56.93 | 57.96 | 56.76 | 56.90 | 56.90 | -0.18% | 249,837 |
| Sep 10, 2026 | 57.23 | 57.23 | 55.91 | 57.00 | 57.00 | 0.60% | 292,813 |
| Sep 9, 2026 | 56.24 | 56.75 | 55.88 | 56.66 | 56.66 | 1.50% | 100,515 |
| Sep 8, 2026 | 56.13 | 56.38 | 55.54 | 55.82 | 55.82 | 0.22% | 169,684 |
| Sep 4, 2026 | 55.50 | 55.75 | 55.19 | 55.70 | 55.70 | 0.78% | 50,154 |
| Sep 3, 2026 | 55.65 | 55.98 | 54.98 | 55.27 | 55.27 | -0.34% | 76,680 |
| Sep 2, 2026 | 55.89 | 55.89 | 55.13 | 55.46 | 55.46 | -0.98% | 61,483 |
| Sep 1, 2026 | 55.25 | 56.17 | 55.25 | 56.01 | 56.01 | 0.97% | 82,589 |
| Aug 31, 2026 | 54.85 | 55.67 | 54.84 | 55.47 | 55.47 | 1.24% | 84,053 |
| Aug 28, 2026 | 54.53 | 55.42 | 54.39 | 54.79 | 54.79 | -0.27% | 145,062 |
| Aug 27, 2026 | 54.43 | 55.24 | 54.28 | 54.94 | 54.94 | 0.46% | 52,868 |
| Aug 26, 2026 | 54.00 | 54.69 | 53.16 | 54.69 | 54.69 | 1.92% | 143,099 |
| Aug 25, 2026 | 53.74 | 53.89 | 53.34 | 53.66 | 53.66 | -0.41% | 136,499 |
| Aug 24, 2026 | 53.62 | 54.43 | 53.60 | 53.88 | 53.88 | -0.46% | 124,639 |
| Aug 21, 2026 | 53.96 | 54.26 | 53.54 | 54.13 | 54.13 | 0.78% | 100,411 |
| Aug 20, 2026 | 54.85 | 54.85 | 53.52 | 53.71 | 53.71 | -1.88% | 164,857 |
| Aug 19, 2026 | 53.50 | 54.74 | 53.40 | 54.74 | 54.74 | 1.86% | 199,175 |
| Aug 18, 2026 | 53.75 | 53.99 | 53.23 | 53.74 | 53.74 | -0.06% | 149,540 |
| Aug 17, 2026 | 54.00 | 54.05 | 53.15 | 53.77 | 53.77 | -0.44% | 187,713 |
| Aug 14, 2026 | 52.25 | 54.10 | 52.00 | 54.01 | 54.01 | 3.27% | 565,196 |
| Aug 13, 2026 | 51.00 | 52.76 | 50.60 | 52.30 | 52.30 | -12.83% | 1,639,909 |
| Aug 12, 2026 | 59.08 | 60.00 | 58.51 | 60.00 | 60.00 | 2.53% | 50,731 |
| Aug 11, 2026 | 58.87 | 59.82 | 58.52 | 58.52 | 58.52 | -1.32% | 60,029 |
| Aug 10, 2026 | 56.99 | 59.77 | 56.33 | 59.30 | 59.30 | 4.49% | 176,357 |
| Aug 7, 2026 | 58.86 | 59.04 | 56.25 | 56.75 | 56.75 | -3.65% | 103,173 |
| Aug 6, 2026 | 57.81 | 59.31 | 57.55 | 58.90 | 58.90 | 3.13% | 83,843 |
| Aug 5, 2026 | 57.00 | 58.08 | 54.09 | 57.11 | 57.11 | -1.67% | 136,940 |
| Aug 4, 2026 | 57.16 | 58.93 | 56.56 | 58.08 | 58.08 | 0.09% | 76,049 |
| Aug 3, 2026 | 58.80 | 59.99 | 57.19 | 58.03 | 58.03 | -1.93% | 114,235 |
| Jul 31, 2026 | 59.16 | 61.50 | 58.73 | 60.31 | 59.18 | 1.96% | 212,582 |
| Jul 30, 2026 | 59.10 | 59.32 | 57.79 | 59.15 | 58.04 | 0.78% | 110,012 |
| Jul 29, 2026 | 57.14 | 59.33 | 57.14 | 58.69 | 57.59 | 1.72% | 94,344 |
| Jul 28, 2026 | 56.66 | 58.45 | 56.66 | 57.70 | 56.61 | 1.26% | 47,283 |
| Jul 27, 2026 | 56.50 | 58.10 | 56.01 | 56.98 | 55.91 | -0.37% | 55,227 |
| Jul 24, 2026 | 58.14 | 59.00 | 56.97 | 57.19 | 56.11 | -0.99% | 62,840 |
| Jul 23, 2026 | 57.22 | 58.32 | 57.22 | 57.76 | 56.67 | 0.94% | 71,313 |
| Jul 22, 2026 | 55.83 | 57.72 | 55.25 | 57.22 | 56.14 | 3.58% | 58,835 |
| Jul 21, 2026 | 54.19 | 55.49 | 54.19 | 55.24 | 54.20 | -0.02% | 60,389 |
| Jul 20, 2026 | 55.30 | 56.20 | 54.76 | 55.25 | 54.21 | 0.67% | 54,139 |