Delek Logistics Partners ... (DKL)
42.39
-0.63 (-1.46%)
At close: Mar 03, 2025, 3:59 PM
42.36
-0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
DKL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.04 | 43.12 | 42.23 | 42.36 | -0.66 | -1.53% | 153,028 |
| Feb 28, 2025 | 41.74 | 43.02 | 41.74 | 43.02 | 1.35 | 3.24% | 151,158 |
| Feb 27, 2025 | 41.97 | 42.47 | 41.37 | 41.67 | -0.01 | -0.02% | 157,100 |
| Feb 26, 2025 | 41.70 | 42.26 | 41.31 | 41.68 | 0.04 | 0.10% | 224,220 |
| Feb 25, 2025 | 40.01 | 41.87 | 39.99 | 41.64 | 1.62 | 4.05% | 192,500 |
| Feb 24, 2025 | 40.30 | 40.46 | 39.55 | 40.02 | 0.00 | 0.00% | 152,356 |
| Feb 21, 2025 | 40.45 | 40.45 | 39.58 | 40.02 | -0.43 | -1.06% | 347,300 |
| Feb 20, 2025 | 40.99 | 40.99 | 40.01 | 40.45 | -0.38 | -0.93% | 141,978 |
| Feb 19, 2025 | 41.00 | 41.60 | 40.17 | 40.83 | -0.21 | -0.51% | 236,228 |
| Feb 18, 2025 | 41.73 | 41.78 | 40.85 | 41.04 | -0.83 | -1.98% | 182,000 |
| Feb 14, 2025 | 41.37 | 42.00 | 40.90 | 41.87 | 0.72 | 1.75% | 108,633 |
| Feb 13, 2025 | 41.00 | 41.26 | 40.75 | 41.15 | 0.09 | 0.22% | 105,400 |
| Feb 12, 2025 | 41.57 | 41.75 | 40.85 | 41.06 | -0.90 | -2.14% | 127,559 |
| Feb 11, 2025 | 42.25 | 42.47 | 41.61 | 41.96 | -0.20 | -0.47% | 123,300 |
| Feb 10, 2025 | 43.29 | 43.29 | 42.07 | 42.16 | 0.19 | 0.45% | 332,100 |
| Feb 7, 2025 | 42.46 | 42.46 | 41.63 | 41.97 | -0.51 | -1.20% | 133,200 |
| Feb 6, 2025 | 43.00 | 43.01 | 42.22 | 42.48 | -0.53 | -1.23% | 118,900 |
| Feb 5, 2025 | 42.90 | 43.14 | 42.51 | 43.01 | -0.16 | -0.37% | 160,793 |
| Feb 4, 2025 | 42.46 | 43.19 | 42.17 | 43.17 | -0.68 | -1.55% | 194,900 |
| Feb 3, 2025 | 43.19 | 43.91 | 42.88 | 43.85 | 0.48 | 1.11% | 238,040 |
| Jan 31, 2025 | 44.19 | 44.31 | 43.20 | 43.37 | -0.96 | -2.17% | 237,903 |
| Jan 30, 2025 | 43.34 | 44.33 | 42.89 | 44.33 | 0.81 | 1.86% | 609,142 |
| Jan 29, 2025 | 43.18 | 43.71 | 43.00 | 43.52 | 0.57 | 1.33% | 133,341 |
| Jan 28, 2025 | 43.79 | 43.79 | 42.72 | 42.95 | -0.54 | -1.24% | 194,327 |
| Jan 27, 2025 | 44.44 | 44.56 | 43.37 | 43.49 | -0.70 | -1.58% | 151,101 |
| Jan 24, 2025 | 44.30 | 44.63 | 43.90 | 44.19 | -0.12 | -0.27% | 66,600 |
| Jan 23, 2025 | 44.26 | 45.05 | 44.02 | 44.31 | -0.06 | -0.14% | 105,044 |
| Jan 22, 2025 | 45.67 | 45.67 | 44.18 | 44.37 | -0.83 | -1.84% | 111,100 |
| Jan 21, 2025 | 45.52 | 45.71 | 44.87 | 45.20 | -0.12 | -0.26% | 136,608 |
| Jan 17, 2025 | 44.99 | 45.47 | 44.44 | 45.32 | 0.32 | 0.71% | 102,300 |
| Jan 16, 2025 | 43.72 | 45.00 | 43.57 | 45.00 | 1.02 | 2.32% | 120,703 |
| Jan 15, 2025 | 44.00 | 44.49 | 43.33 | 43.98 | 0.23 | 0.53% | 103,130 |
| Jan 14, 2025 | 42.55 | 43.99 | 42.55 | 43.75 | 1.24 | 2.92% | 104,619 |
| Jan 13, 2025 | 42.02 | 43.16 | 42.00 | 42.51 | 0.31 | 0.73% | 99,400 |
| Jan 10, 2025 | 42.35 | 42.73 | 41.96 | 42.20 | -0.15 | -0.35% | 64,082 |
| Jan 8, 2025 | 42.00 | 42.35 | 41.66 | 42.35 | 0.30 | 0.71% | 89,032 |
| Jan 7, 2025 | 41.90 | 42.17 | 41.68 | 42.05 | 0.15 | 0.36% | 73,142 |
| Jan 6, 2025 | 42.75 | 42.75 | 41.76 | 41.90 | -0.37 | -0.88% | 66,000 |
| Jan 3, 2025 | 42.44 | 42.60 | 42.20 | 42.27 | 0.20 | 0.48% | 158,916 |
| Jan 2, 2025 | 42.58 | 42.78 | 41.67 | 42.07 | -0.19 | -0.45% | 185,439 |
| Dec 31, 2024 | 40.95 | 42.68 | 40.95 | 42.26 | 1.21 | 2.95% | 242,400 |
| Dec 30, 2024 | 41.03 | 41.30 | 40.40 | 41.05 | 0.07 | 0.17% | 83,614 |
| Dec 27, 2024 | 41.00 | 41.33 | 40.82 | 40.98 | 0.03 | 0.07% | 47,149 |
| Dec 26, 2024 | 41.30 | 41.30 | 40.77 | 40.95 | -0.14 | -0.34% | 57,205 |
| Dec 24, 2024 | 41.15 | 41.28 | 40.82 | 41.09 | 0.20 | 0.49% | 58,702 |
| Dec 23, 2024 | 40.62 | 40.98 | 40.17 | 40.89 | 0.40 | 0.99% | 152,444 |
| Dec 20, 2024 | 39.99 | 41.00 | 39.71 | 40.49 | 0.50 | 1.25% | 1,403,145 |
| Dec 19, 2024 | 40.75 | 40.80 | 39.61 | 39.99 | 0.04 | 0.10% | 190,200 |
| Dec 18, 2024 | 40.45 | 40.96 | 39.86 | 39.95 | -0.03 | -0.08% | 166,830 |
| Dec 17, 2024 | 40.09 | 40.25 | 39.79 | 39.98 | -0.02 | -0.05% | 388,760 |