Delek Logistics (DKL)

Historical Prices For Delek Logistics (DKL)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	41.25	42.05	41.10	41.78	512,905	41.78
5/29/2025	41.79	42.07	41.17	41.21	116,691	41.21
5/28/2025	42.55	42.55	41.77	41.77	121,945	41.77
5/27/2025	42.19	42.75	41.31	42.45	142,963	42.45
5/23/2025	41.04	42.14	41.00	42.11	151,831	42.11
5/22/2025	40.50	41.18	40.10	41.09	85,700	41.09
5/21/2025	41.62	41.62	40.52	40.61	108,873	40.61
5/20/2025	41.48	41.70	41.26	41.70	55,259	41.70
5/19/2025	41.00	41.39	40.80	41.35	121,186	41.35
5/16/2025	40.99	41.50	40.60	41.39	145,229	41.39
5/15/2025	40.43	40.95	40.14	40.78	122,717	40.78
5/14/2025	40.64	40.91	40.24	40.43	156,012	40.43
5/13/2025	38.89	40.57	38.60	40.44	491,668	40.44
5/12/2025	38.18	39.32	38.02	38.91	265,535	38.91
5/09/2025	38.30	38.30	37.50	37.83	198,650	37.83
5/08/2025	37.71	38.41	37.66	38.31	244,268	38.31
5/07/2025	39.11	39.65	38.71	39.01	237,616	37.90
5/06/2025	39.19	39.45	38.30	38.88	204,871	37.77
5/05/2025	39.64	40.00	38.25	38.47	223,506	37.38
5/02/2025	39.47	39.87	38.98	39.76	96,013	38.63
5/01/2025	39.36	39.91	38.61	38.98	148,968	37.87
4/30/2025	39.99	40.20	39.00	39.25	302,616	38.13
4/29/2025	40.00	40.25	39.46	40.08	184,727	38.94
4/28/2025	39.10	39.80	38.60	39.65	228,194	38.52
4/25/2025	38.50	38.75	37.91	38.75	172,852	37.65
4/24/2025	37.35	38.40	37.16	38.23	125,505	37.14
4/23/2025	38.15	38.24	37.00	37.50	141,218	36.43
4/22/2025	36.35	37.98	36.18	37.98	181,972	36.90
4/21/2025	37.00	37.19	35.75	36.35	212,229	35.32
4/17/2025	36.60	37.52	36.60	37.17	142,069	36.11
4/16/2025	37.34	37.88	36.45	36.52	231,108	35.48
4/15/2025	36.96	37.74	36.44	37.48	254,498	36.41
4/14/2025	36.51	37.02	36.02	36.99	321,162	35.94
4/11/2025	36.69	36.74	34.68	36.06	279,369	35.03
4/10/2025	38.13	38.25	35.41	36.04	387,400	35.01
4/09/2025	36.41	38.33	34.59	38.00	562,265	36.92
4/08/2025	39.82	39.82	36.90	37.15	296,323	36.09
4/07/2025	38.88	40.04	37.80	38.72	270,879	37.62
4/04/2025	42.00	42.09	39.31	39.74	264,252	38.61
4/03/2025	43.00	43.35	42.35	42.53	155,346	41.32
4/02/2025	43.50	43.73	43.02	43.62	95,357	42.38
4/01/2025	43.25	43.71	42.56	43.56	99,362	42.32
3/31/2025	43.63	43.86	43.13	43.26	160,934	42.03
3/28/2025	43.70	43.80	43.07	43.64	100,728	42.40
3/27/2025	43.87	44.00	43.20	43.84	126,642	42.59
3/26/2025	43.98	44.03	43.62	43.85	151,583	42.60
3/25/2025	44.04	44.07	43.43	43.75	176,617	42.51
3/24/2025	43.96	44.23	43.40	43.71	177,858	42.47
3/21/2025	43.45	43.96	43.00	43.67	1,133,898	42.43
3/20/2025	42.79	43.74	42.52	43.60	226,427	42.36
3/19/2025	42.80	43.15	42.41	42.73	190,217	41.51
3/18/2025	42.75	43.13	42.66	42.77	128,058	41.55
3/17/2025	41.99	43.10	41.64	42.64	187,738	41.43
3/14/2025	41.10	41.86	41.03	41.70	246,205	40.51
3/13/2025	41.00	41.95	40.71	40.94	137,014	39.78
3/12/2025	41.00	41.23	40.52	40.69	124,133	39.53
3/11/2025	40.30	40.90	40.30	40.84	118,834	39.68
3/10/2025	41.07	41.45	40.28	40.49	274,969	39.34
3/07/2025	40.37	41.52	40.37	41.07	164,086	39.90
3/06/2025	40.97	41.31	40.28	40.44	114,077	39.29
3/05/2025	41.92	42.18	40.79	41.27	128,137	40.10
3/04/2025	42.30	42.62	41.64	41.95	95,674	40.76
3/03/2025	43.04	43.12	42.23	42.36	153,062	41.15