Delek Logistics Partners, LP (DKL)
NYSE: DKL · Real-Time Price · USD
45.82
-0.78 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
45.21
-0.61 (-1.33%)
After-hours: Dec 5, 2025, 7:05 PM EST
Delek Logistics Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.31 | 46.81 | 45.80 | 45.82 | 45.82 | -1.67% | 42,063 |
| Dec 4, 2025 | 45.86 | 46.60 | 45.36 | 46.60 | 46.60 | 1.70% | 28,761 |
| Dec 3, 2025 | 45.31 | 46.25 | 45.30 | 45.82 | 45.82 | 1.13% | 48,149 |
| Dec 2, 2025 | 46.21 | 46.72 | 45.10 | 45.31 | 45.31 | -2.56% | 42,581 |
| Dec 1, 2025 | 45.64 | 46.93 | 45.56 | 46.50 | 46.50 | 1.44% | 56,824 |
| Nov 28, 2025 | 46.03 | 46.60 | 45.56 | 45.84 | 45.84 | -1.06% | 34,693 |
| Nov 26, 2025 | 45.85 | 46.33 | 45.85 | 46.33 | 46.33 | 1.11% | 30,944 |
| Nov 25, 2025 | 44.93 | 45.82 | 44.81 | 45.82 | 45.82 | 1.98% | 34,138 |
| Nov 24, 2025 | 44.90 | 45.25 | 44.12 | 44.93 | 44.93 | 0.20% | 49,992 |
| Nov 21, 2025 | 44.32 | 45.32 | 44.32 | 44.84 | 44.84 | 0.67% | 64,330 |
| Nov 20, 2025 | 44.97 | 45.99 | 44.11 | 44.54 | 44.54 | -0.34% | 74,118 |
| Nov 19, 2025 | 45.20 | 45.64 | 44.69 | 44.69 | 44.69 | -0.71% | 33,636 |
| Nov 18, 2025 | 44.50 | 45.28 | 44.46 | 45.01 | 45.01 | -0.09% | 37,829 |
| Nov 17, 2025 | 45.46 | 45.72 | 44.88 | 45.05 | 45.05 | -0.92% | 71,746 |
| Nov 14, 2025 | 43.72 | 46.29 | 43.12 | 45.47 | 45.47 | 0.58% | 155,243 |
| Nov 13, 2025 | 46.03 | 46.41 | 45.10 | 45.21 | 45.21 | -1.37% | 90,655 |
| Nov 12, 2025 | 45.27 | 46.14 | 45.07 | 45.84 | 45.84 | 0.50% | 124,682 |
| Nov 11, 2025 | 45.00 | 45.62 | 44.90 | 45.61 | 45.61 | 1.09% | 57,654 |
| Nov 10, 2025 | 45.02 | 45.61 | 43.92 | 45.12 | 45.12 | 1.03% | 92,934 |
| Nov 7, 2025 | 43.99 | 44.92 | 42.82 | 44.66 | 44.66 | -2.60% | 90,199 |
| Nov 6, 2025 | 45.50 | 46.11 | 45.13 | 45.85 | 44.73 | 1.60% | 89,600 |
| Nov 5, 2025 | 44.25 | 45.45 | 44.25 | 45.13 | 44.03 | 2.13% | 67,100 |
| Nov 4, 2025 | 44.50 | 44.76 | 44.04 | 44.19 | 43.11 | -0.25% | 66,950 |
| Nov 3, 2025 | 44.80 | 45.04 | 44.25 | 44.30 | 43.22 | -0.56% | 74,442 |
| Oct 31, 2025 | 44.35 | 45.20 | 44.00 | 44.55 | 43.46 | 0.22% | 91,601 |
| Oct 30, 2025 | 44.78 | 45.03 | 44.00 | 44.45 | 43.36 | -1.22% | 129,399 |
| Oct 29, 2025 | 46.18 | 46.91 | 44.72 | 45.00 | 43.90 | -1.92% | 104,911 |
| Oct 28, 2025 | 45.54 | 46.28 | 45.39 | 45.88 | 44.76 | 1.08% | 48,022 |
| Oct 27, 2025 | 45.31 | 45.99 | 45.30 | 45.39 | 44.28 | 0.20% | 45,592 |
| Oct 24, 2025 | 45.00 | 45.41 | 44.95 | 45.30 | 44.19 | 0.42% | 25,320 |
| Oct 23, 2025 | 45.10 | 45.37 | 44.75 | 45.11 | 44.01 | 0.29% | 52,087 |
| Oct 22, 2025 | 44.22 | 45.10 | 44.00 | 44.98 | 43.88 | 1.70% | 37,222 |
| Oct 21, 2025 | 44.05 | 44.40 | 43.96 | 44.23 | 43.15 | 0.23% | 28,927 |
| Oct 20, 2025 | 43.80 | 44.19 | 43.62 | 44.13 | 43.05 | 1.10% | 31,316 |
| Oct 17, 2025 | 43.25 | 43.79 | 43.20 | 43.65 | 42.58 | 0.81% | 30,762 |
| Oct 16, 2025 | 43.60 | 44.12 | 43.30 | 43.30 | 42.24 | -0.64% | 42,948 |
| Oct 15, 2025 | 44.18 | 44.83 | 43.58 | 43.58 | 42.52 | -1.60% | 42,616 |
| Oct 14, 2025 | 43.30 | 44.74 | 43.13 | 44.29 | 43.21 | 2.10% | 58,982 |
| Oct 13, 2025 | 43.23 | 43.71 | 42.61 | 43.38 | 42.32 | 1.43% | 98,384 |
| Oct 10, 2025 | 43.33 | 44.29 | 42.35 | 42.77 | 41.73 | -1.45% | 88,830 |
| Oct 9, 2025 | 45.08 | 45.39 | 42.81 | 43.40 | 42.34 | -3.53% | 130,912 |
| Oct 8, 2025 | 44.95 | 45.06 | 44.60 | 44.99 | 43.89 | 0.02% | 37,182 |
| Oct 7, 2025 | 44.81 | 45.46 | 44.73 | 44.98 | 43.88 | 0.25% | 26,931 |
| Oct 6, 2025 | 45.09 | 46.00 | 44.80 | 44.87 | 43.77 | 0.20% | 44,976 |
| Oct 3, 2025 | 44.69 | 45.05 | 44.67 | 44.78 | 43.69 | 0.09% | 39,356 |
| Oct 2, 2025 | 44.99 | 45.15 | 44.53 | 44.74 | 43.65 | -0.51% | 47,736 |
| Oct 1, 2025 | 45.37 | 45.85 | 44.95 | 44.97 | 43.87 | -1.25% | 48,802 |
| Sep 30, 2025 | 44.76 | 45.56 | 44.76 | 45.54 | 44.43 | 1.16% | 80,319 |
| Sep 29, 2025 | 45.75 | 46.00 | 44.80 | 45.02 | 43.92 | -1.05% | 40,566 |
| Sep 26, 2025 | 46.26 | 46.50 | 45.39 | 45.50 | 44.39 | -1.09% | 71,542 |
| Sep 25, 2025 | 46.64 | 46.93 | 45.86 | 46.00 | 44.88 | -0.80% | 49,091 |
| Sep 24, 2025 | 46.07 | 46.65 | 46.07 | 46.37 | 45.24 | 1.00% | 34,867 |
| Sep 23, 2025 | 45.19 | 46.28 | 45.14 | 45.91 | 44.79 | 2.16% | 32,314 |
| Sep 22, 2025 | 45.07 | 45.49 | 44.94 | 44.94 | 43.84 | -0.24% | 54,139 |
| Sep 19, 2025 | 45.99 | 46.19 | 45.02 | 45.05 | 43.95 | -1.68% | 70,301 |
| Sep 18, 2025 | 46.00 | 46.30 | 45.50 | 45.82 | 44.70 | 0.11% | 97,803 |
| Sep 17, 2025 | 44.77 | 45.90 | 44.77 | 45.77 | 44.65 | 1.35% | 60,044 |
| Sep 16, 2025 | 44.84 | 45.45 | 44.70 | 45.16 | 44.06 | 0.36% | 43,084 |
| Sep 15, 2025 | 45.05 | 45.21 | 44.80 | 45.00 | 43.90 | -0.07% | 55,136 |
| Sep 12, 2025 | 44.49 | 45.12 | 44.48 | 45.03 | 43.93 | 1.24% | 59,506 |
| Sep 11, 2025 | 43.99 | 44.50 | 43.52 | 44.48 | 43.39 | 1.11% | 38,107 |
| Sep 10, 2025 | 43.75 | 44.33 | 43.70 | 43.99 | 42.92 | 0.69% | 41,235 |
| Sep 9, 2025 | 43.85 | 44.13 | 43.41 | 43.69 | 42.62 | 0.28% | 35,897 |
| Sep 8, 2025 | 42.89 | 43.93 | 42.61 | 43.57 | 42.51 | 0.81% | 252,324 |
| Sep 5, 2025 | 43.36 | 43.60 | 42.51 | 43.22 | 42.16 | -0.07% | 107,548 |
| Sep 4, 2025 | 43.80 | 43.91 | 43.15 | 43.25 | 42.19 | -1.93% | 51,021 |
| Sep 3, 2025 | 43.14 | 44.20 | 43.12 | 44.10 | 43.02 | 2.25% | 85,863 |
| Sep 2, 2025 | 43.75 | 43.95 | 43.13 | 43.13 | 42.08 | -1.57% | 42,411 |
| Aug 29, 2025 | 43.04 | 44.22 | 43.04 | 43.82 | 42.75 | 1.04% | 60,957 |
| Aug 28, 2025 | 43.22 | 43.63 | 42.96 | 43.37 | 42.31 | -0.30% | 57,574 |
| Aug 27, 2025 | 43.00 | 43.63 | 43.00 | 43.50 | 42.44 | 0.65% | 30,756 |
| Aug 26, 2025 | 43.10 | 43.64 | 42.75 | 43.22 | 42.16 | 0.21% | 28,632 |
| Aug 25, 2025 | 43.03 | 43.81 | 43.03 | 43.13 | 42.08 | -0.32% | 47,120 |
| Aug 22, 2025 | 43.38 | 43.82 | 43.12 | 43.27 | 42.21 | 0.51% | 28,590 |
| Aug 21, 2025 | 42.89 | 43.29 | 42.67 | 43.05 | 42.00 | -0.19% | 37,402 |
| Aug 20, 2025 | 43.33 | 43.58 | 42.81 | 43.13 | 42.08 | 0.07% | 51,878 |
| Aug 19, 2025 | 43.00 | 43.27 | 42.56 | 43.10 | 42.05 | -0.12% | 45,551 |
| Aug 18, 2025 | 43.97 | 43.97 | 42.86 | 43.15 | 42.10 | -0.64% | 47,097 |
| Aug 15, 2025 | 44.00 | 44.00 | 43.10 | 43.43 | 42.37 | -0.75% | 52,583 |
| Aug 14, 2025 | 43.28 | 43.98 | 43.10 | 43.76 | 42.69 | 0.57% | 71,691 |
| Aug 13, 2025 | 42.97 | 43.59 | 42.32 | 43.51 | 42.45 | 2.14% | 73,985 |
| Aug 12, 2025 | 41.90 | 42.82 | 41.72 | 42.60 | 41.56 | 1.24% | 78,653 |
| Aug 11, 2025 | 42.98 | 43.33 | 41.84 | 42.08 | 41.05 | -3.20% | 109,692 |
| Aug 8, 2025 | 43.89 | 44.24 | 42.91 | 43.47 | 42.41 | -3.42% | 160,365 |
| Aug 7, 2025 | 43.90 | 45.40 | 43.90 | 45.01 | 42.82 | 2.53% | 152,446 |
| Aug 6, 2025 | 44.90 | 45.77 | 43.65 | 43.90 | 41.77 | -2.42% | 152,784 |
| Aug 5, 2025 | 45.23 | 45.53 | 44.80 | 44.99 | 42.80 | -0.20% | 142,569 |
| Aug 4, 2025 | 44.37 | 45.58 | 44.37 | 45.08 | 42.89 | 1.74% | 164,707 |
| Aug 1, 2025 | 46.36 | 48.00 | 44.07 | 44.31 | 42.16 | -3.90% | 201,572 |
| Jul 31, 2025 | 46.14 | 47.24 | 46.00 | 46.11 | 43.87 | 0.74% | 74,583 |
| Jul 30, 2025 | 44.95 | 46.35 | 44.76 | 45.77 | 43.55 | 2.01% | 90,952 |
| Jul 29, 2025 | 44.50 | 45.25 | 44.15 | 44.87 | 42.69 | 1.47% | 88,877 |
| Jul 28, 2025 | 44.01 | 44.47 | 43.80 | 44.22 | 42.07 | 0.50% | 71,394 |
| Jul 25, 2025 | 43.98 | 44.22 | 43.65 | 44.00 | 41.86 | 0.05% | 31,156 |
| Jul 24, 2025 | 43.92 | 44.59 | 43.55 | 43.98 | 41.84 | -0.34% | 51,204 |
| Jul 23, 2025 | 44.43 | 44.81 | 43.80 | 44.13 | 41.99 | -0.09% | 99,273 |
| Jul 22, 2025 | 44.20 | 44.41 | 43.80 | 44.17 | 42.02 | -0.07% | 86,608 |
| Jul 21, 2025 | 44.44 | 44.57 | 44.01 | 44.20 | 42.05 | -0.61% | 61,407 |
| Jul 18, 2025 | 44.31 | 44.74 | 44.11 | 44.47 | 42.31 | 0.45% | 38,215 |
| Jul 17, 2025 | 44.43 | 44.43 | 43.65 | 44.27 | 42.12 | 0.16% | 71,646 |