Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
43.43
-0.33 (-0.75%)
At close: Aug 15, 2025, 4:00 PM
43.12
-0.31 (-0.71%)
After-hours: Aug 15, 2025, 5:54 PM EDT
DKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.00 | 44.00 | 43.10 | 43.43 | 43.43 | -0.75% | 52,568 |
| 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 |
| Jul 30, 2025 | 44.95 | 46.35 | 44.76 | 45.77 | 44.63 | 2.01% | 90,952 |
| Jul 29, 2025 | 44.50 | 45.25 | 44.15 | 44.87 | 43.75 | 1.47% | 88,877 |
| Jul 28, 2025 | 44.01 | 44.47 | 43.80 | 44.22 | 43.11 | 0.50% | 71,394 |
| Jul 25, 2025 | 43.98 | 44.22 | 43.65 | 44.00 | 42.90 | 0.05% | 31,156 |
| Jul 24, 2025 | 43.92 | 44.59 | 43.55 | 43.98 | 42.88 | -0.34% | 51,204 |
| Jul 23, 2025 | 44.43 | 44.81 | 43.80 | 44.13 | 43.03 | -0.09% | 99,273 |
| Jul 22, 2025 | 44.20 | 44.41 | 43.80 | 44.17 | 43.07 | -0.07% | 86,608 |
| Jul 21, 2025 | 44.44 | 44.57 | 44.01 | 44.20 | 43.10 | -0.61% | 61,407 |
| Jul 18, 2025 | 44.31 | 44.74 | 44.11 | 44.47 | 43.36 | 0.45% | 38,215 |
| Jul 17, 2025 | 44.43 | 44.43 | 43.65 | 44.27 | 43.16 | 0.16% | 71,646 |
| Jul 16, 2025 | 44.41 | 44.43 | 43.55 | 44.20 | 43.10 | -0.27% | 51,489 |
| Jul 15, 2025 | 44.01 | 44.33 | 43.55 | 44.32 | 43.21 | 0.48% | 54,540 |
| Jul 14, 2025 | 44.18 | 44.64 | 44.09 | 44.11 | 43.01 | -0.68% | 48,315 |
| Jul 11, 2025 | 44.30 | 44.49 | 43.95 | 44.41 | 43.30 | 0.32% | 42,713 |
| Jul 10, 2025 | 44.37 | 44.38 | 43.63 | 44.27 | 43.16 | 0.27% | 44,111 |
| Jul 9, 2025 | 44.64 | 44.64 | 43.65 | 44.15 | 43.05 | -1.03% | 55,428 |
| Jul 8, 2025 | 43.74 | 44.61 | 43.49 | 44.61 | 43.49 | 1.97% | 101,041 |
| Jul 7, 2025 | 43.76 | 43.99 | 43.50 | 43.75 | 42.66 | 0.02% | 60,972 |
| Jul 3, 2025 | 43.70 | 43.74 | 43.35 | 43.74 | 42.65 | -0.05% | 29,529 |
| Jul 2, 2025 | 42.99 | 43.83 | 42.29 | 43.76 | 42.67 | 2.34% | 84,382 |
| Jul 1, 2025 | 42.65 | 43.18 | 42.45 | 42.76 | 41.69 | -0.44% | 62,512 |
| Jun 30, 2025 | 42.73 | 43.05 | 42.05 | 42.95 | 41.88 | -0.28% | 50,074 |
| Jun 27, 2025 | 43.50 | 43.50 | 42.71 | 43.07 | 41.99 | 0.42% | 53,064 |
| Jun 26, 2025 | 42.55 | 43.00 | 42.00 | 42.89 | 41.82 | 1.25% | 42,793 |
| Jun 25, 2025 | 42.60 | 42.68 | 42.05 | 42.36 | 41.30 | -1.24% | 65,043 |
| Jun 24, 2025 | 43.00 | 43.14 | 42.55 | 42.89 | 41.82 | -0.35% | 38,775 |
| Jun 23, 2025 | 43.27 | 43.97 | 42.44 | 43.04 | 41.96 | -0.05% | 74,418 |
| Jun 20, 2025 | 42.72 | 43.27 | 42.72 | 43.06 | 41.98 | 0.37% | 364,896 |
| Jun 18, 2025 | 43.31 | 43.94 | 42.34 | 42.90 | 41.83 | -1.88% | 181,654 |
| Jun 17, 2025 | 44.10 | 44.14 | 43.40 | 43.72 | 42.63 | -0.09% | 104,195 |
| Jun 16, 2025 | 43.80 | 43.90 | 43.17 | 43.76 | 42.67 | 0.60% | 98,569 |
| Jun 13, 2025 | 43.27 | 43.80 | 42.95 | 43.50 | 42.41 | 0.39% | 147,664 |
| Jun 12, 2025 | 42.71 | 43.35 | 42.38 | 43.33 | 42.25 | 1.59% | 113,218 |
| Jun 11, 2025 | 42.40 | 42.89 | 42.30 | 42.65 | 41.58 | 0.19% | 77,093 |
| Jun 10, 2025 | 42.94 | 43.00 | 42.43 | 42.57 | 41.51 | 0.09% | 61,883 |
| Jun 9, 2025 | 42.79 | 42.79 | 42.13 | 42.53 | 41.47 | -0.09% | 94,116 |
| Jun 6, 2025 | 42.82 | 43.00 | 42.30 | 42.57 | 41.51 | 0.21% | 93,154 |
| Jun 5, 2025 | 42.29 | 42.48 | 41.95 | 42.48 | 41.42 | 0.74% | 91,751 |