Delek Logistics (DKL)

41.27Last Price

0.00 (0.00%)Change

Delek Logistics Partners LP is a master limited partnership that primarily focuses on providing logistics and transportation services related to crude oil and refined petroleum products

The company operates a network of pipelines, terminals, and storage facilities across various regions, facilitating the efficient movement and storage of energy resources. Through its strategic infrastructure, Delek Logistics plays a critical role in supporting the energy sector by ensuring the reliable distribution of fuel to meet market demand, while also providing third-party logistics services to enhance operational efficiency for its partners and clients.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.92	42.18	40.79	41.27	128,137	41.27
3/04/2025	42.30	42.62	41.64	41.95	95,674	41.95
3/03/2025	43.04	43.12	42.23	42.36	153,062	42.36
2/28/2025	41.74	43.02	41.74	43.02	151,158	43.02
2/27/2025	41.97	42.47	41.37	41.67	157,100	41.67
2/26/2025	41.70	42.26	41.31	41.68	224,220	41.68
2/25/2025	40.01	41.87	39.99	41.64	192,461	41.64
2/24/2025	40.30	40.46	39.55	40.02	152,346	40.02
2/21/2025	40.45	40.45	39.58	40.02	347,253	40.02
2/20/2025	40.99	40.99	40.01	40.45	141,858	40.45
2/19/2025	41.00	41.60	40.17	40.83	236,228	40.83
2/18/2025	41.73	41.78	40.85	41.04	181,982	41.04
2/14/2025	41.37	42.00	40.90	41.87	108,633	41.87
2/13/2025	41.00	41.26	40.75	41.15	105,388	41.15
2/12/2025	41.57	41.75	40.85	41.06	127,559	41.06
2/11/2025	42.25	42.47	41.61	41.96	123,281	41.96
2/10/2025	43.29	43.29	42.07	42.16	332,088	42.16
2/07/2025	42.46	42.46	41.63	41.97	133,185	41.97
2/06/2025	43.00	43.01	42.22	42.48	118,886	42.48
2/05/2025	42.90	43.14	42.51	43.01	160,737	43.01
2/04/2025	42.46	43.19	42.17	43.17	194,853	43.17
2/03/2025	43.19	43.91	42.88	43.85	236,124	42.74
1/31/2025	44.19	44.31	43.20	43.37	237,903	42.28
1/30/2025	43.34	44.33	42.88	44.33	609,137	43.21
1/29/2025	43.18	43.71	43.00	43.52	133,350	42.42
1/28/2025	43.79	43.79	42.72	42.95	194,302	41.87
1/27/2025	44.44	44.56	43.37	43.49	151,091	42.39
1/24/2025	44.30	44.63	43.90	44.19	66,600	43.08
1/23/2025	44.26	45.05	44.02	44.31	105,043	43.19
1/22/2025	45.67	45.67	44.18	44.37	111,084	43.25
1/21/2025	45.52	45.71	44.87	45.20	136,608	44.06
1/17/2025	44.99	45.47	44.44	45.32	102,274	44.18
1/16/2025	43.72	45.00	43.57	45.00	120,703	43.87
1/15/2025	44.00	44.49	43.33	43.98	103,130	42.87
1/14/2025	42.55	43.99	42.55	43.75	104,507	42.65
1/13/2025	42.02	43.16	42.00	42.51	99,353	41.44
1/10/2025	42.35	42.73	41.96	42.20	64,082	41.14
1/08/2025	42.00	42.35	41.66	42.35	89,032	41.28
1/07/2025	41.90	42.17	41.68	42.05	73,125	40.99
1/06/2025	42.75	42.75	41.76	41.90	65,979	40.84
1/03/2025	42.44	42.60	42.20	42.27	158,916	41.20
1/02/2025	42.58	42.78	41.67	42.07	185,438	41.01
12/31/2024	41.05	0.00	42.26	42.26	0	41.20
12/30/2024	41.03	41.30	40.40	41.05	83,614	40.02
12/27/2024	41.00	41.33	40.82	40.98	47,149	39.95
12/26/2024	41.30	41.30	40.77	40.95	57,205	39.92
12/24/2024	41.15	41.27	40.82	41.09	58,702	40.05
12/23/2024	40.62	40.98	40.17	40.89	152,443	39.86
12/20/2024	39.99	41.00	39.71	40.49	1,403,145	39.47
12/19/2024	40.75	40.80	39.61	40.13	158,086	39.12
12/18/2024	40.45	40.96	39.86	39.95	399,630	38.94
12/17/2024	40.09	40.25	39.79	39.98	388,666	38.97
12/16/2024	39.97	40.17	39.55	40.00	200,732	38.99
12/13/2024	39.21	39.98	39.15	39.86	165,081	38.86
12/12/2024	39.00	39.26	38.82	39.18	80,815	38.19
12/11/2024	38.83	39.16	38.50	38.86	156,833	37.88
12/10/2024	38.71	38.98	38.33	38.81	316,962	37.83
12/09/2024	39.47	39.66	38.86	38.92	105,922	37.94
12/06/2024	39.84	39.84	39.11	39.20	153,388	38.21