Delek Logistics Partners LP DKL
NYSE · United States · Industrial Services
$53.21+0.01 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $53.21 | +0.02% | $53.64 | $53.81 | $53.18 | 138.20K |
| 2026-09-29 | $53.20 | -0.80% | $53.25 | $53.76 | $53.17 | 127.50K |
| 2026-09-28 | $53.63 | -0.48% | $54.29 | $54.29 | $53.31 | 187.30K |
| 2026-09-25 | $53.89 | -1.08% | $53.97 | $54.03 | $53.18 | 110.40K |
| 2026-09-24 | $54.48 | -0.89% | $54.41 | $54.57 | $54.11 | 99.20K |
| 2026-09-23 | $54.97 | +1.50% | $54.87 | $55.21 | $54.43 | 79.70K |
| 2026-09-22 | $54.16 | -2.85% | $55.43 | $56.27 | $54.01 | 263.60K |
| 2026-09-21 | $55.75 | -3.40% | $57.00 | $57.59 | $55.42 | 169.50K |
| 2026-09-18 | $57.71 | +2.50% | $56.74 | $57.71 | $56.59 | 1.56M |
| 2026-09-17 | $56.30 | +0.07% | $56.50 | $57.42 | $56.19 | 230.10K |
| 2026-09-16 | $56.26 | -0.76% | $56.80 | $57.15 | $55.83 | 154.80K |
| 2026-09-15 | $56.69 | +0.35% | $56.90 | $57.24 | $56.25 | 125.00K |
| 2026-09-14 | $56.49 | -0.72% | $57.05 | $57.20 | $56.14 | 287.60K |
| 2026-09-11 | $56.90 | -0.18% | $56.93 | $57.96 | $56.76 | 249.80K |
| 2026-09-10 | $57.00 | +0.60% | $57.23 | $57.23 | $55.91 | 292.80K |
| 2026-09-09 | $56.66 | +1.50% | $56.24 | $56.75 | $55.88 | 100.50K |
| 2026-09-08 | $55.82 | +0.22% | $56.13 | $56.38 | $55.54 | 170.20K |
| 2026-09-04 | $55.70 | +0.78% | $55.50 | $55.75 | $55.19 | 50.20K |
| 2026-09-03 | $55.27 | -0.34% | $55.65 | $55.98 | $54.98 | 76.70K |
| 2026-09-02 | $55.46 | -0.98% | $55.89 | $55.89 | $55.12 | 61.50K |
| 2026-09-01 | $56.01 | +0.97% | $55.25 | $56.17 | $55.25 | 82.60K |
| 2026-08-31 | $55.47 | +1.24% | $54.85 | $55.67 | $54.84 | 84.10K |
| 2026-08-28 | $54.79 | -0.27% | $54.53 | $55.42 | $54.39 | 145.10K |
| 2026-08-27 | $54.94 | +0.46% | $54.43 | $55.24 | $54.28 | 52.90K |
| 2026-08-26 | $54.69 | +1.92% | $54.00 | $54.69 | $53.16 | 143.10K |
| 2026-08-25 | $53.66 | -0.41% | $53.74 | $53.89 | $53.34 | 136.50K |
| 2026-08-24 | $53.88 | -0.46% | $53.62 | $54.43 | $53.60 | 124.60K |
| 2026-08-21 | $54.13 | +0.78% | $53.96 | $54.26 | $53.54 | 100.40K |
| 2026-08-20 | $53.71 | -1.88% | $54.85 | $54.85 | $53.52 | 164.90K |
| 2026-08-19 | $54.74 | +1.86% | $53.50 | $54.74 | $53.40 | 199.20K |
| 2026-08-18 | $53.74 | -0.06% | $53.75 | $53.99 | $53.23 | 149.60K |
| 2026-08-17 | $53.77 | -0.44% | $54.00 | $54.05 | $53.15 | 187.70K |
| 2026-08-14 | $54.01 | +3.27% | $52.25 | $54.10 | $52.00 | 566.00K |
| 2026-08-13 | $52.30 | -12.83% | $51.00 | $52.76 | $50.60 | 1.64M |
| 2026-08-12 | $60.00 | +2.53% | $59.08 | $60.00 | $58.51 | 74.80K |
| 2026-08-11 | $58.52 | -1.32% | $58.87 | $59.82 | $58.52 | 60.00K |
| 2026-08-10 | $59.30 | +4.49% | $56.99 | $59.77 | $56.33 | 176.40K |
| 2026-08-07 | $56.75 | -3.65% | $58.86 | $59.04 | $56.25 | 103.20K |
| 2026-08-06 | $58.90 | +3.13% | $57.81 | $59.31 | $57.55 | 83.80K |
| 2026-08-05 | $57.11 | -1.67% | $57.00 | $58.08 | $54.09 | 136.90K |
| 2026-08-04 | $58.08 | +0.09% | $57.16 | $58.93 | $56.55 | 76.10K |
| 2026-08-03 | $58.03 | -3.78% | $58.80 | $59.99 | $57.19 | 114.20K |
| 2026-07-31 | $60.31 | +1.96% | $59.16 | $61.50 | $58.73 | 212.60K |
| 2026-07-30 | $59.15 | +0.78% | $59.10 | $59.32 | $57.79 | 110.00K |
| 2026-07-29 | $58.69 | +1.72% | $57.14 | $59.33 | $57.14 | 94.30K |
| 2026-07-28 | $57.70 | +1.26% | $56.66 | $58.45 | $56.66 | 47.30K |
| 2026-07-27 | $56.98 | -0.37% | $56.50 | $58.10 | $56.01 | 55.20K |
| 2026-07-24 | $57.19 | -0.99% | $58.14 | $59.00 | $56.97 | 62.80K |
| 2026-07-23 | $57.76 | +0.94% | $57.22 | $58.32 | $57.22 | 71.30K |
| 2026-07-22 | $57.22 | +3.58% | $55.83 | $57.72 | $55.25 | 58.80K |
| 2026-07-21 | $55.24 | -0.02% | $54.19 | $55.49 | $54.19 | 60.40K |
| 2026-07-20 | $55.25 | +0.67% | $55.30 | $56.20 | $54.76 | 54.10K |
| 2026-07-17 | $54.88 | -2.21% | $56.65 | $56.83 | $54.67 | 62.20K |
| 2026-07-16 | $56.12 | +1.12% | $55.75 | $56.49 | $55.71 | 93.00K |
| 2026-07-15 | $55.50 | +0.34% | $55.26 | $55.89 | $54.72 | 66.10K |
| 2026-07-14 | $55.31 | +0.44% | $54.84 | $55.82 | $54.52 | 57.80K |
| 2026-07-13 | $55.07 | +1.59% | $54.70 | $55.31 | $54.60 | 43.90K |
| 2026-07-10 | $54.21 | -0.70% | $54.00 | $54.75 | $54.00 | 49.90K |
| 2026-07-09 | $54.59 | +0.17% | $54.22 | $54.74 | $52.92 | 26.80K |
| 2026-07-08 | $54.50 | +1.77% | $54.00 | $54.50 | $53.48 | 109.70K |
| 2026-07-07 | $53.55 | +1.79% | $53.21 | $53.98 | $52.79 | 41.90K |
| 2026-07-06 | $52.61 | +0.69% | $52.50 | $53.18 | $52.36 | 44.90K |
| 2026-07-02 | $52.25 | +1.12% | $51.55 | $52.50 | $51.26 | 42.80K |
| 2026-07-01 | $51.67 | +0.25% | $51.09 | $51.89 | $50.96 | 41.70K |
| 2026-06-30 | $51.54 | +0.66% | $51.48 | $52.00 | $51.13 | 37.60K |
| 2026-06-29 | $51.20 | +0.87% | $50.84 | $51.49 | $50.52 | 49.70K |
| 2026-06-26 | $50.76 | +0.61% | $50.00 | $51.09 | $50.00 | 52.80K |
| 2026-06-25 | $50.45 | +2.94% | $49.00 | $51.10 | $49.00 | 71.00K |
| 2026-06-24 | $49.01 | -1.74% | $50.02 | $50.02 | $48.92 | 123.20K |
| 2026-06-23 | $49.88 | +0.67% | $49.00 | $50.53 | $49.00 | 189.30K |
| 2026-06-22 | $49.55 | -1.71% | $49.92 | $50.23 | $49.02 | 141.80K |
| 2026-06-18 | $50.41 | +2.61% | $49.17 | $50.41 | $47.46 | 953.10K |
| 2026-06-17 | $49.13 | -2.17% | $49.80 | $50.53 | $47.85 | 86.70K |
| 2026-06-16 | $50.22 | +1.41% | $50.01 | $51.64 | $49.81 | 62.60K |
| 2026-06-15 | $49.52 | -6.60% | $52.33 | $53.74 | $49.52 | 109.30K |
| 2026-06-12 | $53.02 | -1.47% | $53.49 | $53.99 | $50.57 | 173.20K |
| 2026-06-11 | $53.81 | +2.51% | $52.97 | $54.75 | $51.70 | 86.10K |
| 2026-06-10 | $52.49 | +1.67% | $51.82 | $53.26 | $51.20 | 48.10K |
| 2026-06-09 | $51.63 | -0.41% | $52.00 | $53.24 | $51.35 | 47.20K |
| 2026-06-08 | $51.84 | -0.40% | $52.49 | $53.00 | $51.72 | 29.00K |
| 2026-06-05 | $52.05 | -0.54% | $52.87 | $52.94 | $51.87 | 27.00K |
| 2026-06-04 | $52.33 | +2.33% | $50.74 | $52.71 | $50.53 | 154.00K |
| 2026-06-03 | $51.14 | -1.56% | $52.25 | $52.85 | $50.91 | 51.40K |
| 2026-06-02 | $51.95 | +1.60% | $51.29 | $52.53 | $51.00 | 25.30K |
| 2026-06-01 | $51.13 | +3.54% | $49.67 | $51.29 | $49.55 | 82.40K |
| 2026-05-29 | $49.38 | -2.43% | $50.48 | $50.85 | $49.13 | 50.00K |
| 2026-05-28 | $50.61 | +1.14% | $50.66 | $50.95 | $50.27 | 33.20K |
| 2026-05-27 | $50.04 | -2.34% | $50.75 | $50.94 | $50.04 | 26.60K |
| 2026-05-26 | $51.24 | -0.12% | $51.68 | $51.89 | $50.79 | 51.90K |
| 2026-05-22 | $51.30 | -0.95% | $51.80 | $51.80 | $50.88 | 28.60K |