Delek Logistics (DKL)

Last Price53.77

Change-0.23 (-0.43%)

NYSE · Last Trade: Nov 3rd, 5:51 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Delek Logistics (DKL)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	56.07	56.33	54.80	55.14	127,909	54.00
10/30/2026	57.36	57.48	55.82	56.08	160,024	54.92
10/29/2026	56.74	57.61	56.35	56.76	87,684	55.59
10/28/2026	57.62	57.69	56.59	56.62	81,548	55.45
10/27/2026	57.34	57.90	56.78	56.92	101,933	55.74
10/26/2026	57.49	57.87	56.79	57.40	113,539	56.21
10/23/2026	57.20	57.50	57.00	57.32	66,862	56.13
10/22/2026	56.76	57.30	56.61	56.91	44,937	55.73
10/21/2026	57.03	57.70	56.49	56.77	54,213	55.60
10/20/2026	56.45	57.28	56.19	57.18	72,449	56.00
10/19/2026	57.53	57.69	56.19	56.19	72,063	55.03
10/16/2026	56.22	57.48	56.22	57.38	67,372	56.19
10/15/2026	56.73	56.73	55.55	55.94	102,327	54.78
10/14/2026	57.01	57.01	55.90	56.41	99,040	55.24
10/13/2026	56.41	56.92	56.00	56.74	89,068	55.57
10/12/2026	56.90	56.90	56.02	56.41	57,856	55.24
10/09/2026	56.58	56.78	56.09	56.49	47,185	55.32
10/08/2026	56.27	56.73	55.62	56.60	50,017	55.43
10/07/2026	56.00	56.10	55.04	55.97	65,160	54.81
10/06/2026	55.40	56.36	55.19	56.22	31,131	55.06
10/05/2026	54.86	55.41	54.25	55.30	74,742	54.16
10/02/2026	54.36	54.93	54.09	54.93	77,396	53.79
10/01/2026	53.13	54.76	53.13	54.47	340,359	53.34
9/30/2026	53.64	53.81	53.18	53.21	138,240	52.11
9/29/2026	53.25	53.76	53.17	53.20	127,466	52.10
9/28/2026	54.29	54.29	53.31	53.63	187,268	52.52
9/25/2026	53.97	54.03	53.18	53.89	110,385	52.78
9/24/2026	54.41	54.57	54.11	54.48	99,161	53.35
9/23/2026	54.87	55.21	54.43	54.97	79,663	53.83
9/22/2026	55.43	56.27	54.01	54.16	264,711	53.04
9/21/2026	57.00	57.59	55.42	55.75	169,476	54.60
9/18/2026	56.74	57.71	56.59	57.71	1,556,497	56.52
9/17/2026	56.50	57.42	56.19	56.30	230,101	55.14
9/16/2026	56.80	57.15	55.83	56.26	154,830	55.10
9/15/2026	56.90	57.24	56.25	56.69	125,036	55.52
9/14/2026	57.05	57.20	56.13	56.49	287,651	55.32
9/11/2026	56.93	57.96	56.76	56.90	249,843	55.72
9/10/2026	57.23	57.23	55.91	57.00	292,818	55.82
9/09/2026	56.24	56.75	55.88	56.66	100,518	55.49
9/08/2026	56.13	56.38	55.54	55.82	170,186	54.67
9/04/2026	55.50	55.74	55.19	55.70	50,168	54.55
9/03/2026	55.65	55.98	54.98	55.27	76,684	54.13
9/02/2026	55.89	55.89	55.12	55.46	61,487	54.31
9/01/2026	55.25	56.17	55.25	56.01	82,593	54.85
8/31/2026	54.85	55.67	54.84	55.47	84,150	54.32
8/28/2026	54.53	55.42	54.39	54.79	145,065	53.66
8/27/2026	54.43	55.24	54.28	54.94	52,872	53.80
8/26/2026	54.00	54.69	53.16	54.69	143,101	53.56
8/25/2026	53.74	53.89	53.34	53.66	136,503	52.55
8/24/2026	53.62	54.43	53.60	53.88	124,645	52.77
8/21/2026	53.96	54.26	53.54	54.13	100,424	53.01
8/20/2026	54.85	54.85	53.52	53.71	164,904	52.60
8/19/2026	53.50	54.74	53.40	54.74	199,187	53.61
8/18/2026	53.75	53.99	53.23	53.74	149,551	52.63
8/17/2026	54.00	54.05	53.15	53.77	187,726	52.66
8/14/2026	52.25	54.10	52.00	54.01	565,968	52.89
8/13/2026	51.00	52.76	50.60	52.30	1,640,932	51.22
8/12/2026	59.08	60.00	58.51	60.00	73,252	58.76
8/11/2026	58.87	59.82	58.52	58.52	60,050	57.31
8/10/2026	56.99	59.77	56.33	59.30	176,362	58.07
8/07/2026	58.86	59.03	56.25	56.75	103,227	55.58
8/06/2026	57.81	59.30	57.55	58.90	83,843	57.68
8/05/2026	57.00	58.08	54.09	57.11	136,941	55.93
8/04/2026	57.16	58.93	56.55	58.08	76,089	56.88