Delek Logistics (DKL)

Historical Prices For Delek Logistics (DKL)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	43.14	44.20	43.12	44.10	85,863	44.10
9/02/2025	43.75	43.95	43.13	43.13	42,411	43.13
8/29/2025	43.04	44.22	43.04	43.82	60,957	43.82
8/28/2025	43.22	43.63	42.96	43.37	57,569	43.37
8/27/2025	43.00	43.63	43.00	43.50	30,756	43.50
8/26/2025	43.10	43.64	42.75	43.22	28,632	43.22
8/25/2025	43.03	43.81	43.03	43.13	47,120	43.13
8/22/2025	43.38	43.82	43.12	43.27	28,590	43.27
8/21/2025	42.89	43.29	42.67	43.05	37,362	43.05
8/20/2025	43.33	43.58	42.81	43.13	51,626	43.13
8/19/2025	43.00	43.27	42.56	43.10	45,551	43.10
8/18/2025	43.97	43.97	42.86	43.15	47,097	43.15
8/15/2025	44.00	44.00	43.10	43.43	52,583	43.43
8/14/2025	43.28	43.98	43.10	43.76	71,689	43.76
8/13/2025	42.97	43.59	42.32	43.51	73,985	43.51
8/12/2025	41.90	42.82	41.72	42.60	78,653	42.60
8/11/2025	42.98	43.33	41.84	42.08	109,690	42.08
8/08/2025	43.89	44.23	42.91	43.47	160,365	43.47
8/07/2025	43.90	45.40	43.90	45.01	152,446	43.90
8/06/2025	44.90	45.77	43.65	43.90	152,777	42.81
8/05/2025	45.23	45.53	44.80	44.99	142,569	43.88
8/04/2025	44.37	45.58	44.37	45.08	164,557	43.96
8/01/2025	46.36	48.00	44.07	44.31	201,572	43.21
7/31/2025	46.14	47.24	46.00	46.11	74,559	44.97
7/30/2025	44.95	46.35	44.76	45.77	90,950	44.64
7/29/2025	44.50	45.25	44.15	44.87	88,877	43.76
7/28/2025	44.01	44.47	43.80	44.22	71,388	43.12
7/25/2025	43.98	44.22	43.65	44.00	31,156	42.91
7/24/2025	43.92	44.59	43.55	43.98	51,204	42.89
7/23/2025	44.43	44.81	43.80	44.13	99,273	43.04
7/22/2025	44.20	44.41	43.80	44.17	86,606	43.08
7/21/2025	44.44	44.57	44.01	44.20	61,407	43.11
7/18/2025	44.31	44.74	44.11	44.47	38,215	43.37
7/17/2025	44.43	44.43	43.65	44.27	71,646	43.17
7/16/2025	44.41	44.43	43.55	44.20	51,489	43.11
7/15/2025	44.01	44.33	43.55	44.32	54,540	43.22
7/14/2025	44.18	44.64	44.09	44.11	48,315	43.02
7/11/2025	44.30	44.49	43.95	44.41	42,713	43.31
7/10/2025	44.37	44.38	43.63	44.27	44,111	43.17
7/09/2025	44.64	44.64	43.65	44.15	55,428	43.06
7/08/2025	43.74	44.61	43.49	44.61	101,041	43.50
7/07/2025	43.76	43.99	43.50	43.75	60,972	42.67
7/03/2025	43.70	43.74	43.35	43.74	29,529	42.66
7/02/2025	42.99	43.83	42.29	43.76	84,382	42.68
7/01/2025	42.65	43.18	42.45	42.76	62,487	41.70
6/30/2025	42.73	43.05	42.05	42.95	50,074	41.89
6/27/2025	43.50	43.50	42.71	43.07	53,064	42.00
6/26/2025	42.55	43.00	42.00	42.89	42,793	41.83
6/25/2025	42.60	42.68	42.05	42.36	65,043	41.31
6/24/2025	43.00	43.14	42.55	42.89	38,724	41.83
6/23/2025	43.27	43.97	42.44	43.04	74,218	41.97
6/20/2025	42.72	43.27	42.72	43.06	364,896	41.99
6/18/2025	43.31	43.94	42.34	42.90	181,654	41.84
6/17/2025	44.10	44.14	43.40	43.72	104,195	42.64
6/16/2025	43.80	43.90	43.17	43.76	98,554	42.68
6/13/2025	43.27	43.80	42.95	43.50	147,664	42.42
6/12/2025	42.71	43.35	42.38	43.33	113,216	42.26
6/11/2025	42.40	42.89	42.30	42.65	77,093	41.59
6/10/2025	42.94	43.00	42.43	42.57	61,876	41.52
6/09/2025	42.79	42.79	42.13	42.53	94,116	41.48
6/06/2025	42.82	43.00	42.30	42.57	93,154	41.52
6/05/2025	42.29	42.48	41.95	42.48	91,751	41.43
6/04/2025	43.00	43.40	42.17	42.17	174,304	41.13