Delek Logistics Partners, LP (DKL)

NYSE: DKL · Real-Time Price · USD

50.86

+0.37 (0.73%)

At close: Apr 28, 2026, 4:00 PM EDT

50.46

-0.40 (-0.79%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Delek Logistics Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.63	51.00	50.40	50.86	50.86	0.73%	66,509
Apr 27, 2026	50.39	51.00	50.07	50.49	50.49	0.16%	44,332
Apr 24, 2026	51.50	51.67	50.20	50.41	50.41	-2.12%	51,144
Apr 23, 2026	50.43	51.50	50.04	51.50	51.50	3.83%	39,243
Apr 22, 2026	50.20	50.20	49.12	49.60	49.60	0.79%	61,958
Apr 21, 2026	49.72	50.75	49.14	49.21	49.21	-1.72%	74,120
Apr 20, 2026	49.58	50.65	48.90	50.07	50.07	0.99%	52,075
Apr 17, 2026	48.69	49.78	48.00	49.58	49.58	1.62%	35,215
Apr 16, 2026	48.95	49.95	48.55	48.79	48.79	-0.04%	41,070
Apr 15, 2026	48.17	49.05	48.00	48.81	48.81	0.49%	41,535
Apr 14, 2026	48.65	49.31	48.07	48.57	48.57	-0.92%	60,316
Apr 13, 2026	49.53	49.90	48.82	49.02	49.02	-1.65%	61,555
Apr 10, 2026	49.19	50.45	49.11	49.84	49.84	0.28%	33,018
Apr 9, 2026	48.80	50.25	48.21	49.70	49.70	1.95%	40,985
Apr 8, 2026	49.66	50.00	48.50	48.75	48.75	-1.99%	85,292
Apr 7, 2026	50.23	50.74	49.15	49.74	49.74	-0.70%	34,522
Apr 6, 2026	47.72	50.27	47.72	50.09	50.09	-0.38%	52,565
Apr 2, 2026	50.75	50.79	49.88	50.28	50.28	-0.34%	24,423
Apr 1, 2026	49.18	50.66	48.90	50.45	50.45	1.39%	53,885
Mar 31, 2026	51.04	51.57	48.75	49.76	49.76	-3.19%	122,510
Mar 30, 2026	52.81	53.29	50.96	51.40	51.40	-3.24%	72,650
Mar 27, 2026	53.45	54.55	52.33	53.12	53.12	-1.94%	61,547
Mar 26, 2026	53.14	54.50	53.14	54.17	54.17	0.78%	45,901
Mar 25, 2026	53.83	54.18	53.16	53.75	53.75	-0.89%	28,718
Mar 24, 2026	53.70	54.81	53.40	54.23	54.23	1.54%	67,410
Mar 23, 2026	52.50	53.76	51.93	53.41	53.41	1.23%	82,296
Mar 20, 2026	53.71	54.73	52.31	52.76	52.76	-1.79%	145,360
Mar 19, 2026	53.01	53.72	52.92	53.72	53.72	0.22%	44,976
Mar 18, 2026	52.81	53.80	51.71	53.60	53.60	1.06%	54,295
Mar 17, 2026	52.75	53.57	52.33	53.04	53.04	0.15%	58,134
Mar 16, 2026	52.63	53.16	52.00	52.96	52.96	-0.02%	43,300
Mar 13, 2026	53.07	53.42	51.40	52.97	52.97	0.02%	59,237
Mar 12, 2026	53.15	53.70	52.57	52.96	52.96	-0.45%	47,825
Mar 11, 2026	53.00	53.78	52.74	53.20	53.20	0.34%	57,825
Mar 10, 2026	50.95	53.14	50.95	53.02	53.02	2.71%	76,309
Mar 9, 2026	52.00	53.50	50.88	51.62	51.62	-0.83%	92,887
Mar 6, 2026	53.07	53.07	51.37	52.05	52.05	-2.75%	116,641
Mar 5, 2026	53.28	53.60	52.50	53.52	53.52	0.60%	64,037
Mar 4, 2026	53.20	54.78	52.55	53.20	53.20	-1.43%	63,316
Mar 3, 2026	54.42	54.50	52.89	53.97	53.97	-1.15%	41,594
Mar 2, 2026	52.43	54.91	52.43	54.60	54.60	5.14%	116,607
Feb 27, 2026	52.35	53.70	51.32	51.93	51.93	-0.69%	84,751
Feb 26, 2026	50.10	53.30	49.46	52.29	52.29	0.46%	159,863
Feb 25, 2026	53.49	53.49	51.59	52.05	52.05	-3.14%	93,539
Feb 24, 2026	53.91	53.91	53.21	53.74	53.74	0.50%	39,171
Feb 23, 2026	54.13	54.73	53.23	53.47	53.47	-2.00%	62,322
Feb 20, 2026	53.21	54.83	53.00	54.56	54.56	1.49%	45,018
Feb 19, 2026	54.45	55.20	53.60	53.76	53.76	-1.29%	79,202
Feb 18, 2026	54.59	55.06	54.35	54.46	54.46	0.33%	36,019
Feb 17, 2026	55.09	55.09	54.02	54.28	54.28	-1.18%	42,405
Feb 13, 2026	53.30	55.37	53.30	54.93	54.93	2.87%	42,119
Feb 12, 2026	54.84	55.89	53.12	53.40	53.40	-2.18%	90,815
Feb 11, 2026	53.73	54.63	53.55	54.59	54.59	2.73%	74,150
Feb 10, 2026	52.52	53.50	52.37	53.14	53.14	0.51%	36,492
Feb 9, 2026	52.14	53.68	50.75	52.87	52.87	0.53%	66,987
Feb 6, 2026	51.19	53.32	51.13	52.59	52.59	2.49%	159,739
Feb 5, 2026	51.30	51.70	50.31	51.31	51.31	-2.97%	84,767
Feb 4, 2026	51.99	53.52	51.97	52.88	51.76	2.64%	101,359
Feb 3, 2026	50.67	51.85	50.33	51.52	50.42	2.69%	83,587
Feb 2, 2026	49.99	50.92	49.00	50.17	49.10	0.97%	82,156
Jan 30, 2026	51.38	51.42	48.65	49.69	48.63	-3.40%	122,647
Jan 29, 2026	50.96	51.77	50.10	51.44	50.35	2.45%	44,024
Jan 28, 2026	49.71	50.82	49.50	50.21	49.14	0.46%	46,590
Jan 27, 2026	49.30	50.02	48.98	49.98	48.92	2.23%	42,027
Jan 26, 2026	48.11	49.23	48.01	48.89	47.85	1.22%	29,630
Jan 23, 2026	48.61	48.79	48.10	48.30	47.27	0.44%	16,125
Jan 22, 2026	48.50	48.60	47.73	48.09	47.07	-0.70%	42,869
Jan 21, 2026	47.80	49.02	47.80	48.43	47.40	1.40%	48,435
Jan 20, 2026	47.43	47.98	46.65	47.76	46.74	-	77,442
Jan 16, 2026	48.02	48.29	46.85	47.76	46.74	-1.34%	124,190
Jan 15, 2026	47.70	48.50	47.70	48.41	47.38	0.19%	59,817
Jan 14, 2026	48.22	48.97	47.93	48.32	47.29	-0.74%	30,984
Jan 13, 2026	47.21	48.73	47.21	48.68	47.64	3.14%	86,822
Jan 12, 2026	47.44	48.03	46.84	47.20	46.20	-1.19%	65,609
Jan 9, 2026	46.75	47.83	46.52	47.77	46.75	2.18%	37,322
Jan 8, 2026	46.06	47.59	45.91	46.75	45.76	1.59%	63,792
Jan 7, 2026	45.49	47.12	45.28	46.02	45.04	0.68%	69,892
Jan 6, 2026	47.99	48.28	45.52	45.71	44.74	-4.71%	152,086
Jan 5, 2026	46.99	48.00	46.00	47.97	46.95	2.06%	79,067
Jan 2, 2026	44.60	47.00	44.60	47.00	46.00	5.33%	64,730
Dec 31, 2025	45.04	45.40	44.62	44.62	43.67	-1.46%	38,139
Dec 30, 2025	44.01	45.37	44.00	45.28	44.32	2.42%	44,096
Dec 29, 2025	44.75	45.13	43.95	44.21	43.27	-1.43%	46,732
Dec 26, 2025	45.11	45.50	44.64	44.85	43.90	-0.99%	52,889
Dec 24, 2025	45.50	45.50	44.98	45.30	44.34	-0.44%	18,354
Dec 23, 2025	45.11	45.50	45.00	45.50	44.53	1.27%	42,361
Dec 22, 2025	44.65	45.10	44.39	44.93	43.97	1.01%	57,093
Dec 19, 2025	44.20	44.64	44.01	44.48	43.53	0.95%	141,726
Dec 18, 2025	44.50	44.63	43.79	44.06	43.12	-0.36%	34,640
Dec 17, 2025	44.50	44.73	44.08	44.22	43.28	0.09%	28,243
Dec 16, 2025	44.87	45.29	43.86	44.18	43.24	-1.69%	70,454
Dec 15, 2025	44.75	45.33	44.42	44.94	43.98	0.42%	38,959
Dec 12, 2025	45.49	45.50	44.58	44.75	43.80	-1.02%	39,611
Dec 11, 2025	45.03	45.45	44.50	45.21	44.25	0.42%	36,884
Dec 10, 2025	45.32	45.86	44.56	45.02	44.06	-0.95%	58,536
Dec 9, 2025	45.94	46.23	45.45	45.45	44.48	-0.61%	38,930
Dec 8, 2025	45.80	46.26	45.50	45.73	44.76	-0.20%	37,710
Dec 5, 2025	46.31	46.81	45.80	45.82	44.85	-1.67%	42,328
Dec 4, 2025	45.86	46.60	45.36	46.60	45.61	1.70%	28,897
Dec 3, 2025	45.31	46.25	45.30	45.82	44.85	1.13%	48,259