Delek Logistics (DKL)

Last Price53.52

Change+0.32 (0.60%)

NYSE · Last Trade: Mar 5th, 5:15 PM EST

Historical Prices For Delek Logistics (DKL)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	53.20	54.78	52.55	53.20	63,328	53.20
3/03/2026	54.42	54.50	52.89	53.97	42,179	53.97
3/02/2026	52.43	54.91	52.43	54.60	116,617	54.60
2/27/2026	52.35	53.70	51.32	51.93	84,751	51.93
2/26/2026	50.10	53.29	49.46	52.29	159,863	52.29
2/25/2026	53.49	53.49	51.59	52.05	93,540	52.05
2/24/2026	53.91	53.91	53.21	53.74	39,171	53.74
2/23/2026	54.13	54.73	53.23	53.47	62,322	53.47
2/20/2026	53.21	54.83	53.00	54.56	45,018	54.56
2/19/2026	54.45	55.20	53.60	53.76	79,177	53.76
2/18/2026	54.59	55.06	54.35	54.46	36,019	54.46
2/17/2026	55.09	55.09	54.02	54.28	42,404	54.28
2/13/2026	53.30	55.37	53.30	54.93	42,119	54.93
2/12/2026	54.84	55.89	53.12	53.40	90,814	53.40
2/11/2026	53.73	54.63	53.55	54.59	74,150	54.59
2/10/2026	52.52	53.50	52.37	53.14	36,492	53.14
2/09/2026	52.14	53.68	50.75	52.87	66,987	52.87
2/06/2026	51.19	53.32	51.13	52.59	159,739	52.59
2/05/2026	51.30	51.70	50.31	51.31	84,767	51.31
2/04/2026	51.99	53.52	51.97	52.88	101,346	51.76
2/03/2026	50.67	51.85	50.33	51.52	83,577	50.42
2/02/2026	49.99	50.92	49.00	50.17	82,149	49.10
1/30/2026	51.38	51.42	48.65	49.69	122,647	48.63
1/29/2026	50.96	51.77	50.10	51.44	44,023	50.35
1/28/2026	49.71	50.82	49.50	50.21	46,590	49.14
1/27/2026	49.30	50.02	48.98	49.98	42,027	48.92
1/26/2026	48.11	49.23	48.01	48.89	29,630	47.85
1/23/2026	48.61	48.79	48.10	48.30	16,125	47.27
1/22/2026	48.50	48.59	47.73	48.09	42,834	47.07
1/21/2026	47.80	49.02	47.80	48.43	48,434	47.40
1/20/2026	47.43	47.98	46.65	47.76	77,441	46.74
1/16/2026	48.02	48.29	46.85	47.76	124,190	46.74
1/15/2026	47.70	48.50	47.70	48.41	59,817	47.38
1/14/2026	48.22	48.97	47.93	48.32	30,984	47.29
1/13/2026	47.21	48.73	47.21	48.68	86,817	47.64
1/12/2026	47.44	48.03	46.84	47.20	65,609	46.20
1/09/2026	46.75	47.83	46.52	47.77	37,322	46.75
1/08/2026	46.06	47.59	45.91	46.75	63,792	45.76
1/07/2026	45.49	47.12	45.28	46.02	69,892	45.04
1/06/2026	47.99	48.28	45.52	45.71	152,012	44.74
1/05/2026	46.99	48.00	46.00	47.97	79,052	46.95
1/02/2026	44.60	47.00	44.60	47.00	64,730	46.00
12/31/2025	45.04	45.40	44.62	44.62	38,139	43.67
12/30/2025	44.01	45.37	44.00	45.28	44,096	44.32
12/29/2025	44.75	45.13	43.95	44.21	46,732	43.27
12/26/2025	45.11	45.50	44.64	44.85	52,889	43.90
12/24/2025	45.50	45.50	44.98	45.30	18,354	44.34
12/23/2025	45.11	45.50	45.00	45.50	42,361	44.53
12/22/2025	44.65	45.10	44.38	44.93	57,092	43.97
12/19/2025	44.20	44.64	44.01	44.48	141,726	43.53
12/18/2025	44.50	44.63	43.79	44.06	34,640	43.12
12/17/2025	44.50	44.73	44.08	44.22	28,213	43.28
12/16/2025	44.87	45.29	43.86	44.18	70,443	43.24
12/15/2025	44.75	45.33	44.42	44.94	38,959	43.98
12/12/2025	45.49	45.50	44.58	44.75	39,611	43.80
12/11/2025	45.03	45.45	44.50	45.21	36,884	44.25
12/10/2025	45.32	45.86	44.56	45.02	58,535	44.06
12/09/2025	45.94	46.23	45.45	45.45	38,888	44.48
12/08/2025	45.80	46.26	45.50	45.73	37,707	44.76