Delek Logistics (DKL)

Historical Prices For Delek Logistics (DKL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.31	46.25	45.30	45.82	48,209	45.82
12/02/2025	46.21	46.72	45.10	45.31	42,581	45.31
12/01/2025	45.64	46.93	45.56	46.50	56,846	46.50
11/28/2025	46.03	46.60	45.56	45.84	34,722	45.84
11/26/2025	45.85	46.33	45.85	46.33	30,944	46.33
11/25/2025	44.93	45.82	44.81	45.82	34,138	45.82
11/24/2025	44.90	45.25	44.12	44.93	49,992	44.93
11/21/2025	44.32	45.32	44.32	44.84	64,330	44.84
11/20/2025	44.97	45.99	44.11	44.54	74,118	44.54
11/19/2025	45.20	45.64	44.69	44.69	33,632	44.69
11/18/2025	44.50	45.27	44.46	45.01	37,829	45.01
11/17/2025	45.46	45.72	44.88	45.05	71,732	45.05
11/14/2025	43.72	46.29	43.12	45.47	155,243	45.47
11/13/2025	46.03	46.41	45.10	45.21	90,655	45.21
11/12/2025	45.27	46.14	45.07	45.84	124,677	45.84
11/11/2025	45.00	45.62	44.90	45.61	57,327	45.61
11/10/2025	45.02	45.61	43.92	45.12	92,932	45.12
11/07/2025	43.99	44.91	42.82	44.66	90,199	44.66
11/06/2025	45.50	46.11	45.12	45.85	89,587	44.73
11/05/2025	44.25	45.45	44.25	45.13	67,093	44.03
11/04/2025	44.50	44.76	44.04	44.19	66,950	43.11
11/03/2025	44.80	45.04	44.25	44.30	74,432	43.22
10/31/2025	44.35	45.20	44.00	44.55	91,601	43.46
10/30/2025	44.78	45.02	44.00	44.45	129,399	43.36
10/29/2025	46.18	46.91	44.72	45.00	104,911	43.90
10/28/2025	45.54	46.28	45.39	45.88	48,022	44.76
10/27/2025	45.31	45.99	45.30	45.39	45,592	44.28
10/24/2025	45.00	45.41	44.95	45.30	25,320	44.19
10/23/2025	45.10	45.37	44.75	45.11	52,087	44.01
10/22/2025	44.22	45.10	44.00	44.98	37,222	43.88
10/21/2025	44.05	44.40	43.96	44.23	28,927	43.15
10/20/2025	43.80	44.19	43.62	44.13	31,311	43.05
10/17/2025	43.25	43.79	43.20	43.65	30,762	42.58
10/16/2025	43.60	44.12	43.30	43.30	42,948	42.24
10/15/2025	44.18	44.83	43.58	43.58	42,616	42.52
10/14/2025	43.30	44.74	43.13	44.29	58,982	43.21
10/13/2025	43.23	43.71	42.61	43.38	98,384	42.32
10/10/2025	43.33	44.29	42.35	42.77	88,830	41.73
10/09/2025	45.08	45.39	42.81	43.40	130,911	42.34
10/08/2025	44.95	45.06	44.60	44.99	37,179	43.89
10/07/2025	44.81	45.46	44.73	44.98	26,931	43.88
10/06/2025	45.09	46.00	44.80	44.87	44,976	43.77
10/03/2025	44.69	45.05	44.67	44.78	39,356	43.69
10/02/2025	44.99	45.15	44.53	44.74	47,735	43.65
10/01/2025	45.37	45.85	44.95	44.97	48,791	43.87
9/30/2025	44.76	45.56	44.76	45.54	80,314	44.43
9/29/2025	45.75	46.00	44.80	45.02	40,566	43.92
9/26/2025	46.26	46.50	45.39	45.50	71,542	44.39
9/25/2025	46.64	46.93	45.86	46.00	49,091	44.88
9/24/2025	46.07	46.65	46.07	46.37	34,859	45.24
9/23/2025	45.19	46.28	45.14	45.91	32,314	44.79
9/22/2025	45.07	45.49	44.94	44.94	54,139	43.84
9/19/2025	45.99	46.19	45.02	45.05	70,301	43.95
9/18/2025	46.00	46.30	45.50	45.82	97,803	44.70
9/17/2025	44.77	45.90	44.77	45.77	60,029	44.65
9/16/2025	44.84	45.45	44.70	45.16	43,084	44.06
9/15/2025	45.05	45.21	44.80	45.00	55,074	43.90
9/12/2025	44.49	45.12	44.48	45.03	59,506	43.93
9/11/2025	43.99	44.50	43.52	44.48	38,107	43.39
9/10/2025	43.75	44.33	43.70	43.99	41,234	42.92
9/09/2025	43.85	44.13	43.41	43.69	35,883	42.62
9/08/2025	42.89	43.93	42.61	43.57	252,324	42.51
9/05/2025	43.36	43.59	42.51	43.22	107,548	42.16
9/04/2025	43.80	43.91	43.15	43.25	51,021	42.19