Delek Logistics (DKL)

43.37Last Price

-0.96 (-2.17%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	44.19	44.31	43.20	43.37	237,903	43.37
1/30/2025	43.34	44.33	42.88	44.33	609,137	44.33
1/29/2025	43.18	43.71	43.00	43.52	133,350	43.52
1/28/2025	43.79	43.79	42.72	42.95	194,302	42.95
1/27/2025	44.44	44.56	43.37	43.49	151,091	43.49
1/24/2025	44.30	44.63	43.90	44.19	66,600	44.19
1/23/2025	44.26	45.05	44.02	44.31	105,043	44.31
1/22/2025	45.67	45.67	44.18	44.37	111,084	44.37
1/21/2025	45.52	45.71	44.87	45.20	136,608	45.20
1/17/2025	44.99	45.47	44.44	45.32	102,274	45.32
1/16/2025	43.72	45.00	43.57	45.00	120,703	45.00
1/15/2025	44.00	44.49	43.33	43.98	103,130	43.98
1/14/2025	42.55	43.99	42.55	43.75	104,507	43.75
1/13/2025	42.02	43.16	42.00	42.51	99,353	42.51
1/10/2025	42.35	42.73	41.96	42.20	64,082	42.20
1/08/2025	42.00	42.35	41.66	42.35	89,032	42.35
1/07/2025	41.90	42.17	41.68	42.05	73,125	42.05
1/06/2025	42.75	42.75	41.76	41.90	65,979	41.90
1/03/2025	42.44	42.60	42.20	42.27	158,916	42.27
1/02/2025	42.58	42.78	41.67	42.07	185,438	42.07
12/31/2024	41.05	0.00	42.26	42.26	0	42.26
12/30/2024	41.03	41.30	40.40	41.05	83,614	41.05
12/27/2024	41.00	41.33	40.82	40.98	47,149	40.98
12/26/2024	41.30	41.30	40.77	40.95	57,205	40.95
12/24/2024	41.15	41.27	40.82	41.09	58,702	41.09
12/23/2024	40.62	40.98	40.17	40.89	152,443	40.89
12/20/2024	39.99	41.00	39.71	40.49	1,403,145	40.49
12/19/2024	40.75	40.80	39.61	40.13	158,086	40.13
12/18/2024	40.45	40.96	39.86	39.95	399,630	39.95
12/17/2024	40.09	40.25	39.79	39.98	388,666	39.98
12/16/2024	39.97	40.17	39.55	40.00	200,732	40.00
12/13/2024	39.21	39.98	39.15	39.86	165,081	39.86
12/12/2024	39.00	39.26	38.82	39.18	80,815	39.18
12/11/2024	38.83	39.16	38.50	38.86	156,833	38.86
12/10/2024	38.71	38.98	38.33	38.81	316,962	38.81
12/09/2024	39.47	39.66	38.86	38.92	105,922	38.92
12/06/2024	39.84	39.84	39.11	39.20	153,388	39.20
12/05/2024	39.75	39.99	39.67	39.80	50,310	39.80
12/04/2024	39.86	39.98	39.38	39.42	123,073	39.42
12/03/2024	40.11	40.28	39.69	39.90	134,247	39.90
12/02/2024	40.20	40.50	39.73	39.95	108,227	39.95
11/29/2024	40.15	40.84	40.07	40.34	188,793	40.34
11/27/2024	40.12	40.86	40.04	40.04	193,109	40.04
11/26/2024	39.50	40.30	39.50	40.04	97,243	40.04
11/25/2024	40.00	40.12	39.46	39.59	196,818	39.59
11/22/2024	39.84	40.00	39.29	40.00	146,389	40.00
11/21/2024	39.49	39.89	39.38	39.76	107,041	39.76
11/20/2024	39.50	39.75	39.35	39.63	97,186	39.63
11/19/2024	39.10	39.50	39.03	39.46	139,555	39.46
11/18/2024	38.95	39.16	38.45	39.00	202,914	39.00
11/15/2024	38.78	39.20	38.67	38.96	138,062	38.96
11/14/2024	38.79	38.97	38.37	38.78	105,650	38.78
11/13/2024	38.32	39.06	38.32	38.82	280,813	38.82
11/12/2024	37.82	38.39	37.75	38.31	250,935	38.31
11/11/2024	38.01	38.42	37.87	38.08	322,745	38.08
11/08/2024	38.75	38.98	37.96	38.35	595,239	38.35
11/07/2024	39.62	40.16	39.30	39.81	225,316	38.71
11/06/2024	40.01	40.13	38.88	39.28	276,511	38.19
11/05/2024	38.80	39.53	38.80	39.50	134,567	38.41
11/04/2024	39.31	39.48	38.82	38.88	140,783	37.81
11/01/2024	38.91	39.23	38.65	38.97	131,084	37.89