Delek Logistics (DKL)
50.41
+1.28 (2.61%)
NYSE· Last Trade: Jun 21st, 11:51 AM EDT
Historical Prices For Delek Logistics (DKL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 49.17 | 50.41 | 47.46 | 50.41 | 953,141 | 50.41 |
| 6/17/2026 | 49.80 | 50.53 | 47.85 | 49.13 | 86,678 | 49.13 |
| 6/16/2026 | 50.01 | 51.64 | 49.81 | 50.22 | 62,628 | 50.22 |
| 6/15/2026 | 52.33 | 53.74 | 49.52 | 49.52 | 109,304 | 49.52 |
| 6/12/2026 | 53.49 | 53.99 | 50.57 | 53.02 | 173,190 | 53.02 |
| 6/10/2026 | 51.82 | 53.26 | 51.20 | 52.49 | 48,146 | 52.49 |
| 6/09/2026 | 52.00 | 53.24 | 51.35 | 51.63 | 47,175 | 51.63 |
| 6/08/2026 | 52.49 | 53.00 | 51.72 | 51.84 | 29,000 | 51.84 |
| 6/05/2026 | 52.87 | 52.94 | 51.87 | 52.05 | 26,951 | 52.05 |
| 6/04/2026 | 50.74 | 52.70 | 50.53 | 52.33 | 154,009 | 52.33 |
| 6/03/2026 | 52.25 | 52.85 | 50.91 | 51.14 | 51,566 | 51.14 |
| 6/02/2026 | 51.29 | 52.53 | 51.00 | 51.95 | 25,343 | 51.95 |
| 6/01/2026 | 49.67 | 51.29 | 49.55 | 51.13 | 82,362 | 51.13 |
| 5/29/2026 | 0.01 | 50.84 | 49.13 | 49.38 | 50,018 | 49.38 |
| 5/28/2026 | 50.66 | 50.95 | 50.27 | 50.61 | 33,227 | 50.61 |
| 5/27/2026 | 50.75 | 50.94 | 50.04 | 50.04 | 26,587 | 50.04 |
| 5/26/2026 | 51.68 | 51.89 | 50.79 | 51.24 | 51,865 | 51.24 |
| 5/22/2026 | 51.80 | 51.80 | 50.88 | 51.30 | 28,685 | 51.30 |
| 5/21/2026 | 51.41 | 52.48 | 51.16 | 51.79 | 23,849 | 51.79 |
| 5/20/2026 | 51.50 | 52.99 | 51.00 | 51.26 | 24,724 | 51.26 |
| 5/19/2026 | 51.69 | 52.99 | 51.55 | 52.31 | 40,530 | 52.31 |
| 5/18/2026 | 51.25 | 52.49 | 50.75 | 52.16 | 37,966 | 52.16 |
| 5/15/2026 | 51.30 | 52.37 | 51.00 | 51.70 | 78,859 | 51.70 |
| 5/14/2026 | 51.13 | 51.89 | 51.13 | 51.62 | 38,624 | 51.62 |
| 5/13/2026 | 51.96 | 51.96 | 50.70 | 51.00 | 34,169 | 51.00 |
| 5/12/2026 | 51.12 | 51.99 | 50.11 | 51.66 | 33,910 | 51.66 |
| 5/11/2026 | 51.50 | 51.88 | 50.08 | 51.45 | 66,132 | 51.45 |
| 5/08/2026 | 50.51 | 51.76 | 49.48 | 51.05 | 71,248 | 51.05 |
| 5/07/2026 | 50.37 | 51.17 | 49.91 | 51.02 | 80,671 | 51.02 |
| 5/06/2026 | 52.45 | 53.00 | 50.22 | 51.24 | 65,616 | 51.24 |
| 5/05/2026 | 51.30 | 53.08 | 51.30 | 52.58 | 49,587 | 52.58 |
| 5/04/2026 | 53.04 | 53.07 | 51.16 | 51.16 | 49,194 | 51.16 |
| 5/01/2026 | 53.20 | 54.28 | 52.57 | 53.95 | 106,884 | 52.82 |
| 4/30/2026 | 53.06 | 53.14 | 51.27 | 53.13 | 113,841 | 52.02 |
| 4/29/2026 | 51.36 | 53.26 | 51.11 | 53.06 | 65,137 | 51.95 |
| 4/28/2026 | 50.63 | 51.00 | 50.40 | 50.86 | 66,561 | 49.79 |
| 4/27/2026 | 50.39 | 51.00 | 50.07 | 50.49 | 44,336 | 49.43 |
| 4/24/2026 | 51.50 | 51.67 | 50.20 | 50.41 | 51,145 | 49.35 |
| 4/23/2026 | 50.43 | 51.50 | 50.03 | 51.50 | 39,251 | 50.42 |
| 4/22/2026 | 50.20 | 50.20 | 49.12 | 49.60 | 61,958 | 48.56 |
| 4/21/2026 | 49.72 | 50.75 | 49.14 | 49.21 | 74,225 | 48.18 |
| 4/20/2026 | 49.58 | 50.65 | 48.90 | 50.07 | 52,085 | 49.02 |
| 4/17/2026 | 48.69 | 49.77 | 48.00 | 49.58 | 35,263 | 48.54 |
| 4/16/2026 | 48.95 | 49.95 | 48.55 | 48.79 | 41,171 | 47.77 |
| 4/15/2026 | 48.17 | 49.05 | 48.00 | 48.81 | 41,593 | 47.79 |
| 4/14/2026 | 48.65 | 49.31 | 48.07 | 48.57 | 60,316 | 47.55 |
| 4/13/2026 | 49.53 | 49.90 | 48.82 | 49.02 | 61,555 | 47.99 |
| 4/10/2026 | 49.19 | 50.45 | 49.11 | 49.84 | 33,055 | 48.80 |
| 4/09/2026 | 48.80 | 50.25 | 48.21 | 49.70 | 41,954 | 48.66 |
| 4/08/2026 | 49.66 | 50.00 | 48.50 | 48.75 | 85,317 | 47.73 |
| 4/07/2026 | 50.23 | 50.74 | 49.15 | 49.74 | 34,528 | 48.70 |
| 4/06/2026 | 47.72 | 50.27 | 47.72 | 50.09 | 52,567 | 49.04 |
| 4/02/2026 | 50.74 | 50.79 | 49.88 | 50.28 | 24,423 | 49.23 |
| 4/01/2026 | 49.18 | 50.66 | 48.90 | 50.45 | 53,886 | 49.39 |
| 3/31/2026 | 51.04 | 51.57 | 48.75 | 49.76 | 122,563 | 48.72 |
| 3/30/2026 | 52.81 | 53.29 | 50.96 | 51.40 | 72,696 | 50.32 |
| 3/27/2026 | 53.45 | 54.55 | 52.33 | 53.12 | 61,575 | 52.01 |
| 3/26/2026 | 53.14 | 54.50 | 53.14 | 54.17 | 46,102 | 53.04 |
| 3/25/2026 | 53.83 | 54.17 | 53.16 | 53.75 | 28,718 | 52.62 |
| 3/24/2026 | 53.70 | 54.81 | 53.40 | 54.23 | 67,411 | 53.09 |
| 3/23/2026 | 52.50 | 53.76 | 51.93 | 53.41 | 82,523 | 52.29 |