Delek Logistics (DKL)

Last Price50.28

Change-0.17 (-0.34%)

NYSE · Last Trade: Apr 4th, 4:05 AM EDT

Historical Prices For Delek Logistics (DKL)

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	50.74	50.79	49.88	50.28	24,423	50.28
4/01/2026	49.18	50.66	48.90	50.45	53,886	50.45
3/31/2026	51.04	51.57	48.75	49.76	122,563	49.76
3/30/2026	52.81	53.29	50.96	51.40	72,696	51.40
3/27/2026	53.45	54.55	52.33	53.12	61,575	53.12
3/26/2026	53.14	54.50	53.14	54.17	46,102	54.17
3/25/2026	53.83	54.17	53.16	53.75	28,718	53.75
3/24/2026	53.70	54.81	53.40	54.23	67,411	54.23
3/23/2026	52.50	53.76	51.93	53.41	82,523	53.41
3/20/2026	53.71	54.73	52.31	52.76	145,396	52.76
3/19/2026	53.01	53.72	52.91	53.72	44,976	53.72
3/18/2026	52.81	53.80	51.71	53.60	54,330	53.60
3/17/2026	52.75	53.57	52.33	53.04	58,136	53.04
3/16/2026	52.63	53.16	52.00	52.96	43,325	52.96
3/13/2026	53.07	53.42	51.40	52.97	59,240	52.97
3/12/2026	53.15	53.70	52.57	52.96	47,826	52.96
3/11/2026	53.00	53.78	52.74	53.20	57,825	53.20
3/10/2026	50.95	53.14	50.95	53.02	76,322	53.02
3/09/2026	52.00	53.50	50.88	51.62	92,888	51.62
3/06/2026	53.07	53.07	51.37	52.05	116,652	52.05
3/05/2026	53.28	53.60	52.50	53.52	64,082	53.52
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	52.88
2/03/2026	50.67	51.85	50.33	51.52	83,577	51.52
2/02/2026	49.99	50.92	49.00	50.17	82,149	50.17
1/30/2026	51.38	51.42	48.65	49.69	122,647	49.69
1/29/2026	50.96	51.77	50.10	51.44	44,023	51.44
1/28/2026	49.71	50.82	49.50	50.21	46,590	50.21
1/27/2026	49.30	50.02	48.98	49.98	42,027	49.98
1/26/2026	48.11	49.23	48.01	48.89	29,630	48.89
1/23/2026	48.61	48.79	48.10	48.30	16,125	48.30
1/22/2026	48.50	48.59	47.73	48.09	42,834	48.09
1/21/2026	47.80	49.02	47.80	48.43	48,434	48.43
1/20/2026	47.43	47.98	46.65	47.76	77,441	47.76
1/16/2026	48.02	48.29	46.85	47.76	124,190	47.76
1/15/2026	47.70	48.50	47.70	48.41	59,817	48.41
1/14/2026	48.22	48.97	47.93	48.32	30,984	48.32
1/13/2026	47.21	48.73	47.21	48.68	86,817	48.68
1/12/2026	47.44	48.03	46.84	47.20	65,609	47.20
1/09/2026	46.75	47.83	46.52	47.77	37,322	47.77
1/08/2026	46.06	47.59	45.91	46.75	63,792	46.75
1/07/2026	45.49	47.12	45.28	46.02	69,892	46.02
1/06/2026	47.99	48.28	45.52	45.71	152,012	45.71
1/05/2026	46.99	48.00	46.00	47.97	79,052	47.97