Delek Logistics Partners LP (DKL) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	56.22	57.48	56.22	57.38	+2.57%	67,400
2026-10-15	56.73	56.73	55.55	55.94	-0.83%	102,300
2026-10-14	57.01	57.01	55.90	56.41	-0.58%	99,000
2026-10-13	56.41	56.92	56.00	56.74	+0.59%	89,100
2026-10-12	56.90	56.90	56.02	56.41	-0.14%	57,900
2026-10-09	56.58	56.78	56.09	56.49	-0.19%	47,200
2026-10-08	56.27	56.73	55.62	56.60	+1.13%	50,000
2026-10-07	56.00	56.10	55.04	55.97	-0.44%	65,200
2026-10-06	55.40	56.36	55.19	56.22	+1.66%	31,134
2026-10-05	54.86	55.41	54.25	55.30	+0.67%	74,744
2026-10-02	54.36	54.93	54.09	54.93	+0.84%	77,400
2026-10-01	53.13	54.76	53.13	54.47	+2.37%	340,400
2026-09-30	53.64	53.81	53.18	53.21	+0.02%	138,200
2026-09-29	53.25	53.76	53.17	53.20	-0.80%	127,500
2026-09-28	54.29	54.29	53.31	53.63	-0.48%	187,300
2026-09-25	53.97	54.03	53.18	53.89	-1.08%	110,400
2026-09-24	54.41	54.57	54.11	54.48	-0.89%	99,200
2026-09-23	54.87	55.21	54.43	54.97	+1.50%	79,700
2026-09-22	55.43	56.27	54.01	54.16	-2.85%	264,713
2026-09-21	57.00	57.59	55.42	55.75	-3.40%	169,503
2026-09-18	56.74	57.71	56.59	57.71	+2.50%	1,556,300
2026-09-17	56.50	57.42	56.19	56.30	+0.07%	230,100
2026-09-16	56.80	57.15	55.83	56.26	-0.76%	154,800
2026-09-15	56.90	57.24	56.25	56.69	+0.35%	125,000
2026-09-14	57.05	57.20	56.14	56.49	-0.72%	287,600
2026-09-11	56.93	57.96	56.76	56.90	-0.18%	249,800
2026-09-10	57.23	57.23	55.91	57.00	+0.60%	292,800
2026-09-09	56.24	56.75	55.88	56.66	+1.50%	100,500
2026-09-08	56.13	56.38	55.54	55.82	+0.22%	170,200
2026-09-04	55.50	55.75	55.19	55.70	+0.78%	50,200
2026-09-03	55.65	55.98	54.98	55.27	-0.34%	76,700
2026-09-02	55.89	55.89	55.12	55.46	-0.98%	61,500
2026-09-01	55.25	56.17	55.25	56.01	+0.97%	82,600
2026-08-31	54.85	55.67	54.84	55.47	+1.24%	84,100
2026-08-28	54.53	55.42	54.39	54.79	-0.27%	145,100
2026-08-27	54.43	55.24	54.28	54.94	+0.46%	52,900
2026-08-26	54.00	54.69	53.16	54.69	+1.92%	143,101
2026-08-25	53.74	53.89	53.34	53.66	-0.41%	136,500
2026-08-24	53.62	54.43	53.60	53.88	-0.46%	124,600
2026-08-21	53.96	54.26	53.54	54.13	+0.78%	100,400
2026-08-20	54.85	54.85	53.52	53.71	-1.88%	164,900
2026-08-19	53.50	54.74	53.40	54.74	+1.86%	199,200
2026-08-18	53.75	53.99	53.23	53.74	-0.06%	149,600
2026-08-17	54.00	54.05	53.15	53.77	-0.44%	187,700
2026-08-14	52.25	54.10	52.00	54.01	+3.27%	566,000
2026-08-13	51.00	52.76	50.60	52.30	-12.83%	1,642,500
2026-08-12	59.08	60.00	58.51	60.00	+2.53%	74,800
2026-08-11	58.87	59.82	58.52	58.52	-1.32%	60,000
2026-08-10	56.99	59.77	56.33	59.30	+4.49%	176,400
2026-08-07	58.86	59.04	56.25	56.75	-3.65%	103,200
2026-08-06	57.81	59.31	57.55	58.90	+3.13%	83,800
2026-08-05	57.00	58.08	54.09	57.11	-1.67%	136,900
2026-08-04	57.16	58.93	56.55	58.08	+0.09%	76,100
2026-08-03	58.80	59.99	57.19	58.03	-3.78%	114,200
2026-07-31	59.16	61.50	58.73	60.31	+1.96%	212,600
2026-07-30	59.10	59.32	57.79	59.15	+0.78%	110,000
2026-07-29	57.14	59.33	57.14	58.69	+1.72%	94,300
2026-07-28	56.66	58.45	56.66	57.70	+1.26%	47,300
2026-07-27	56.50	58.10	56.01	56.98	-0.37%	55,200
2026-07-24	58.14	59.00	56.97	57.19	-0.99%	62,800
2026-07-23	57.22	58.32	57.22	57.76	+0.94%	71,300
2026-07-22	55.83	57.72	55.25	57.22	+3.58%	58,800
2026-07-21	54.19	55.49	54.19	55.24	-0.02%	60,400
2026-07-20	55.30	56.20	54.76	55.25	+0.67%	54,100
2026-07-17	56.65	56.83	54.67	54.88	-2.21%	62,200
2026-07-16	55.75	56.49	55.71	56.12	+1.12%	93,000
2026-07-15	55.26	55.89	54.72	55.50	+0.34%	66,100
2026-07-14	54.84	55.82	54.52	55.31	+0.44%	57,800
2026-07-13	54.70	55.31	54.60	55.07	+1.59%	43,900
2026-07-10	54.00	54.75	54.00	54.21	-0.70%	49,900
2026-07-09	54.22	54.74	52.92	54.59	+0.17%	26,800
2026-07-08	54.00	54.50	53.48	54.50	+1.77%	109,700
2026-07-07	53.21	53.98	52.79	53.55	+1.79%	41,900
2026-07-06	52.50	53.18	52.36	52.61	+0.69%	44,900
2026-07-02	51.55	52.50	51.26	52.25	+1.12%	42,800
2026-07-01	51.09	51.89	50.96	51.67	+0.25%	41,700
2026-06-30	51.48	52.00	51.13	51.54	+0.66%	37,600
2026-06-29	50.84	51.49	50.52	51.20	+0.87%	49,700
2026-06-26	50.00	51.09	50.00	50.76	+0.61%	52,800
2026-06-25	49.00	51.10	49.00	50.45	+2.94%	71,000
2026-06-24	50.02	50.02	48.92	49.01	-1.74%	123,200
2026-06-23	49.00	50.53	49.00	49.88	+0.67%	189,300
2026-06-22	49.92	50.23	49.02	49.55	-1.71%	141,800
2026-06-18	49.17	50.41	47.46	50.41	+2.61%	953,100
2026-06-17	49.80	50.53	47.85	49.13	-2.17%	86,700
2026-06-16	50.01	51.64	49.81	50.22	+1.41%	62,600
2026-06-15	52.33	53.74	49.52	49.52	-6.60%	109,300
2026-06-12	53.49	53.99	50.57	53.02	-1.47%	173,200
2026-06-11	52.97	54.75	51.70	53.81	+2.51%	86,100
2026-06-10	51.82	53.26	51.20	52.49	+1.67%	48,100
2026-06-09	52.00	53.24	51.35	51.63	-0.41%	47,200
2026-06-08	52.49	53.00	51.72	51.84	-0.40%	29,000
2026-06-05	52.87	52.94	51.87	52.05	-0.54%	27,000
2026-06-04	50.74	52.71	50.53	52.33	+2.33%	154,000
2026-06-03	52.25	52.85	50.91	51.14	-1.56%	51,400
2026-06-02	51.29	52.53	51.00	51.95	+1.60%	25,300
2026-06-01	49.67	51.29	49.55	51.13	+3.54%	82,400
2026-05-29	50.48	50.85	49.13	49.38	-2.43%	50,000
2026-05-28	50.66	50.95	50.27	50.61	+1.14%	33,200
2026-05-27	50.75	50.94	50.04	50.04	-2.34%	26,600
2026-05-26	51.68	51.89	50.79	51.24	-0.12%	51,900
2026-05-22	51.80	51.80	50.88	51.30	-0.95%	28,600
2026-05-21	51.41	52.48	51.16	51.79	+1.03%	23,800
2026-05-20	51.50	52.99	51.00	51.26	-2.01%	24,700
2026-05-19	51.69	52.99	51.55	52.31	+0.29%	40,500
2026-05-18	51.25	52.49	50.75	52.16	+0.89%	38,000
2026-05-15	51.30	52.37	51.00	51.70	+0.15%	78,900
2026-05-14	51.13	51.89	51.13	51.62	+1.22%	38,600
2026-05-13	51.96	51.96	50.70	51.00	-1.28%	34,200
2026-05-12	51.12	51.99	50.11	51.66	+0.41%	33,900
2026-05-11	51.50	51.88	50.08	51.45	+0.78%	66,100
2026-05-08	50.51	51.76	49.48	51.05	+0.06%	71,200
2026-05-07	50.37	51.17	49.92	51.02	-0.43%	80,400
2026-05-06	52.45	53.00	50.22	51.24	-2.55%	65,600
2026-05-05	51.30	53.08	51.30	52.58	+2.78%	49,500
2026-05-04	53.04	53.07	51.16	51.16	-5.17%	49,200
2026-05-01	53.20	54.28	52.57	53.95	+1.54%	106,900
2026-04-30	53.06	53.14	51.27	53.13	+0.13%	113,800
2026-04-29	51.36	53.26	51.11	53.06	+4.33%	65,100
2026-04-28	50.63	51.00	50.40	50.86	+0.73%	66,500
2026-04-27	50.39	51.00	50.07	50.49	+0.16%	44,300
2026-04-24	51.50	51.67	50.20	50.41	-2.12%	51,100
2026-04-23	50.43	51.50	50.04	51.50	+3.83%	39,200
2026-04-22	50.20	50.20	49.12	49.60	+0.79%	62,000
2026-04-21	49.72	50.75	49.14	49.21	-1.72%	74,200
2026-04-20	49.58	50.65	48.90	50.07	+0.99%	52,100
2026-04-17	48.69	49.78	48.00	49.58	+1.62%	35,200
2026-04-16	48.95	49.95	48.55	48.79	-0.04%	41,200
2026-04-15	48.17	49.05	48.00	48.81	+0.49%	41,600
2026-04-14	48.65	49.31	48.07	48.57	-0.92%	60,300
2026-04-13	49.53	49.90	48.82	49.02	-1.65%	61,600
2026-04-10	49.19	50.45	49.11	49.84	+0.28%	33,000
2026-04-09	48.80	50.25	48.21	49.70	+1.95%	41,700
2026-04-08	49.66	50.00	48.50	48.75	-1.99%	85,300
2026-04-07	50.23	50.74	49.15	49.74	-0.70%	34,500
2026-04-06	47.72	50.27	47.72	50.09	-0.38%	52,600
2026-04-02	50.75	50.79	49.88	50.28	-0.34%	24,400
2026-04-01	49.18	50.66	48.90	50.45	+1.39%	53,900
2026-03-31	51.04	51.57	48.75	49.76	-3.19%	122,500
2026-03-30	52.81	53.29	50.96	51.40	-3.24%	72,700
2026-03-27	53.45	54.55	52.33	53.12	-1.94%	61,600
2026-03-26	53.14	54.50	53.14	54.17	+0.78%	46,100
2026-03-25	53.83	54.18	53.16	53.75	-0.89%	28,700
2026-03-24	53.70	54.81	53.40	54.23	+1.54%	67,400
2026-03-23	52.50	53.76	51.93	53.41	+1.23%	82,500
2026-03-20	53.71	54.73	52.31	52.76	-1.79%	145,400
2026-03-19	53.01	53.72	52.92	53.72	+0.22%	45,000
2026-03-18	52.81	53.80	51.71	53.60	+1.06%	54,300
2026-03-17	52.75	53.57	52.33	53.04	+0.15%	58,100
2026-03-16	52.63	53.16	52.00	52.96	-0.02%	43,300
2026-03-13	53.07	53.42	51.40	52.97	+0.02%	59,200
2026-03-12	53.15	53.70	52.57	52.96	-0.45%	47,800
2026-03-11	53.00	53.78	52.74	53.20	+0.34%	57,800
2026-03-10	50.95	53.14	50.95	53.02	+2.71%	76,300
2026-03-09	52.00	53.50	50.88	51.62	-0.83%	92,900
2026-03-06	53.07	53.07	51.37	52.05	-2.75%	116,600
2026-03-05	53.28	53.60	52.50	53.52	+0.60%	64,100
2026-03-04	53.20	54.78	52.55	53.20	-1.43%	63,300
2026-03-03	54.42	54.50	52.89	53.97	-1.15%	42,200
2026-03-02	52.43	54.91	52.43	54.60	+5.14%	116,600
2026-02-27	52.35	53.70	51.32	51.93	-0.69%	84,800
2026-02-26	50.10	53.29	49.46	52.29	+0.46%	159,900
2026-02-25	53.49	53.49	51.59	52.05	-3.14%	93,500
2026-02-24	53.91	53.91	53.21	53.74	+0.50%	39,200
2026-02-23	54.13	54.73	53.23	53.47	-2.00%	62,300
2026-02-20	53.21	54.83	53.00	54.56	+1.49%	45,000
2026-02-19	54.45	55.20	53.60	53.76	-1.29%	79,100
2026-02-18	54.59	55.06	54.35	54.46	+0.33%	36,000
2026-02-17	55.09	55.09	54.02	54.28	-1.18%	42,400
2026-02-13	53.30	55.37	53.30	54.93	+2.87%	42,100
2026-02-12	54.84	55.89	53.12	53.40	-2.18%	90,800
2026-02-11	53.73	54.63	53.55	54.59	+2.73%	74,200
2026-02-10	52.52	53.50	52.37	53.14	+0.51%	36,500
2026-02-09	52.14	53.68	50.75	52.87	+0.53%	67,000
2026-02-06	51.19	53.32	51.13	52.59	+2.49%	159,700
2026-02-05	51.30	51.70	50.31	51.31	-2.97%	84,800
2026-02-04	51.99	53.52	51.97	52.88	+2.64%	101,300
2026-02-03	50.67	51.85	50.33	51.52	+2.69%	83,600
2026-02-02	49.99	50.92	49.00	50.17	+0.97%	82,100
2026-01-30	51.38	51.42	48.65	49.69	-3.40%	122,600
2026-01-29	50.96	51.77	50.10	51.44	+2.45%	44,000
2026-01-28	49.71	50.82	49.50	50.21	+0.46%	46,600
2026-01-27	49.30	50.02	48.98	49.98	+2.23%	42,000
2026-01-26	48.11	49.23	48.01	48.89	+1.22%	29,600
2026-01-23	48.61	48.79	48.10	48.30	+0.44%	16,100
2026-01-22	48.50	48.60	47.73	48.09	-0.70%	42,800
2026-01-21	47.80	49.02	47.80	48.43	+1.40%	48,400
2026-01-20	47.43	47.98	46.65	47.76	+0.00%	77,400
2026-01-16	48.02	48.29	46.85	47.76	-1.34%	124,200
2026-01-15	47.70	48.50	47.70	48.41	+0.19%	59,800
2026-01-14	48.22	48.97	47.93	48.32	-0.74%	31,000
2026-01-13	47.21	48.73	47.21	48.68	+3.14%	86,800
2026-01-12	47.44	48.03	46.84	47.20	-1.19%	65,600
2026-01-09	46.75	47.83	46.52	47.77	+2.18%	37,300
2026-01-08	46.06	47.59	45.91	46.75	+1.59%	63,800
2026-01-07	45.49	47.12	45.28	46.02	+0.68%	69,900
2026-01-06	47.99	48.28	45.52	45.71	-4.71%	152,000
2026-01-05	46.99	48.00	46.00	47.97	+2.06%	79,100
2026-01-02	44.60	47.00	44.60	47.00	+5.33%	64,700
2025-12-31	45.04	45.40	44.62	44.62	-1.46%	38,100
2025-12-30	44.01	45.37	44.00	45.28	+2.42%	44,100
2025-12-29	44.75	45.13	43.95	44.21	-1.43%	46,700
2025-12-26	45.11	45.50	44.64	44.85	-0.99%	52,900
2025-12-24	45.50	45.50	44.98	45.30	-0.44%	18,400
2025-12-23	45.11	45.50	45.00	45.50	+1.27%	42,400
2025-12-22	44.65	45.10	44.38	44.93	+1.01%	57,100
2025-12-19	44.20	44.64	44.01	44.48	+0.95%	141,700
2025-12-18	44.50	44.63	43.79	44.06	-0.36%	34,600
2025-12-17	44.50	44.73	44.08	44.22	+0.09%	28,200
2025-12-16	44.87	45.29	43.86	44.18	-1.69%	70,400
2025-12-15	44.75	45.33	44.42	44.94	+0.42%	39,000
2025-12-12	45.49	45.50	44.58	44.75	-1.02%	39,600
2025-12-11	45.03	45.45	44.50	45.21	+0.42%	36,900
2025-12-10	45.32	45.86	44.56	45.02	-0.95%	58,500
2025-12-09	45.94	46.23	45.45	45.45	-0.61%	38,900
2025-12-08	45.80	46.26	45.50	45.73	-0.20%	37,700
2025-12-05	46.31	46.81	45.80	45.82	-1.67%	42,300
2025-12-04	45.86	46.60	45.36	46.60	+1.70%	28,900
2025-12-03	45.31	46.25	45.30	45.82	+1.13%	48,200
2025-12-02	46.21	46.72	45.10	45.31	-2.56%	42,600
2025-12-01	45.64	46.93	45.56	46.50	+1.44%	56,800
2025-11-28	46.03	46.60	45.56	45.84	-1.06%	34,700
2025-11-26	45.85	46.33	45.85	46.33	+1.11%	30,900
2025-11-25	44.93	45.82	44.81	45.82	+1.98%	34,100
2025-11-24	44.90	45.25	44.12	44.93	+0.20%	50,000
2025-11-21	44.32	45.32	44.32	44.84	+0.67%	64,300
2025-11-20	44.97	45.99	44.11	44.54	-0.34%	74,000
2025-11-19	45.20	45.64	44.69	44.69	-0.71%	33,600
2025-11-18	44.50	45.28	44.46	45.01	-0.09%	37,800
2025-11-17	45.46	45.72	44.88	45.05	-0.92%	71,700
2025-11-14	43.72	46.29	43.12	45.47	+0.58%	155,200
2025-11-13	46.03	46.41	45.10	45.21	-1.37%	90,700
2025-11-12	45.27	46.14	45.07	45.84	+0.50%	124,700
2025-11-11	45.00	45.62	44.90	45.61	+1.09%	57,300
2025-11-10	45.02	45.61	43.92	45.12	+1.03%	92,900
2025-11-07	43.99	44.92	42.82	44.66	-2.60%	90,100
2025-11-06	45.50	46.11	45.12	45.85	+1.60%	89,600
2025-11-05	44.25	45.45	44.25	45.13	+2.13%	67,100
2025-11-04	44.50	44.76	44.04	44.19	-0.25%	67,000
2025-11-03	44.80	45.04	44.25	44.30	-0.56%	74,400
2025-10-31	44.35	45.20	44.00	44.55	+0.22%	91,500
2025-10-30	44.78	45.02	44.00	44.45	-1.22%	129,400
2025-10-29	46.18	46.91	44.72	45.00	-1.92%	104,900
2025-10-28	45.54	46.28	45.39	45.88	+1.08%	48,000
2025-10-27	45.31	45.99	45.30	45.39	+0.20%	45,600
2025-10-24	45.00	45.41	44.95	45.30	+0.42%	25,300
2025-10-23	45.10	45.37	44.75	45.11	+0.29%	52,000
2025-10-22	44.22	45.10	44.00	44.98	+1.70%	37,200
2025-10-21	44.05	44.40	43.96	44.23	+0.23%	28,900
2025-10-20	43.80	44.19	43.62	44.13	+1.10%	31,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.28%). Worst month: Dec (-4.04%). Based on 2 years of daily data (2025–2026).

Jan+4.41%
Feb+0.81%
Mar-3.37%
Apr-2.29%
May-0.64%
Jun+1.54%
Jul+12.28%
Aug-2.76%
Sep+0.29%
Oct-0.93%
Nov+3.48%
Dec-4.04%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Delek Logistics Partners LP's (DKL) latest close?

57.38 on 2026-10-16, from the Closelook data lake's daily price record.

What is DKL's 52-week high and low?

61.50 high and 42.82 low over the trailing 52 weeks, as of 2026-10-16.

What is Delek Logistics Partners LP's strongest and weakest month historically?

Historically, DKL's strongest calendar month has been Jul (average +12.28%) and its weakest Dec (average -4.04%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.