-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-1.12% -
3 MONTH PERFORMANCE
+0.68% -
6 MONTH PERFORMANCE
-1.78% -
YEAR-TO-DATE PERFORMANCE
-10.35% -
1 YEAR PERFORMANCE
-21.07%
Delek Logistics Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $38.79 | $38.78 (-0.03%) | $38.97 | $38.37 | 105,649 | $1.83 B |
| 11/13/2024 | $38.32 | $38.82 (1.3%) | $39.06 | $38.32 | 280,837 | $1.83 B |
| 11/12/2024 | $37.82 | $38.31 (1.3%) | $38.39 | $37.75 | 250,938 | $1.80 B |
| 11/11/2024 | $38.01 | $38.08 (0.18%) | $38.42 | $37.87 | 322,772 | $1.79 B |
| 11/08/2024 | $38.75 | $38.35 (-1.03%) | $38.98 | $37.96 | 595,239 | $1.81 B |
| 11/07/2024 | $39.62 | $39.81 (0.48%) | $40.16 | $39.30 | 225,571 | $1.88 B |
| 11/06/2024 | $40.01 | $39.28 (-1.82%) | $40.13 | $38.88 | 277,647 | $1.85 B |
| 11/05/2024 | $38.80 | $39.50 (1.8%) | $39.53 | $38.80 | 134,725 | $1.86 B |
| 11/04/2024 | $39.31 | $38.88 (-1.09%) | $39.48 | $38.82 | 140,800 | $1.83 B |
| 11/01/2024 | $38.91 | $38.97 (0.15%) | $39.23 | $38.65 | 131,084 | $1.84 B |
| 10/31/2024 | $38.70 | $38.57 (-0.34%) | $38.93 | $38.31 | 183,700 | $1.82 B |
| 10/30/2024 | $38.65 | $38.55 (-0.26%) | $38.72 | $38.32 | 121,918 | $1.82 B |
| 10/29/2024 | $38.55 | $38.06 (-1.27%) | $38.80 | $38.00 | 132,500 | $1.80 B |
| 10/28/2024 | $38.86 | $38.47 (-1%) | $39.14 | $38.47 | 113,582 | $1.82 B |
| 10/25/2024 | $39.22 | $38.96 (-0.66%) | $39.22 | $38.80 | 103,447 | $1.84 B |
| 10/24/2024 | $39.00 | $39.04 (0.1%) | $39.35 | $38.75 | 135,445 | $1.84 B |
| 10/23/2024 | $39.39 | $39.00 (-0.99%) | $39.58 | $38.92 | 127,702 | $1.84 B |
| 10/22/2024 | $39.20 | $39.24 (0.1%) | $39.58 | $39.00 | 298,042 | $1.85 B |
| 10/21/2024 | $39.14 | $38.70 (-1.12%) | $39.27 | $38.52 | 217,636 | $1.83 B |
| 10/18/2024 | $38.80 | $38.67 (-0.34%) | $38.92 | $38.10 | 229,600 | $1.83 B |
| 10/17/2024 | $39.21 | $38.83 (-0.97%) | $39.36 | $38.79 | 164,700 | $1.83 B |
| 10/16/2024 | $39.29 | $39.21 (-0.2%) | $39.58 | $39.14 | 96,176 | $1.85 B |
| 10/15/2024 | $39.32 | $39.14 (-0.46%) | $39.35 | $38.60 | 260,324 | $1.85 B |
| 10/14/2024 | $39.50 | $39.35 (-0.38%) | $39.79 | $39.01 | 341,300 | $1.86 B |
| 10/11/2024 | $39.19 | $39.36 (0.43%) | $39.73 | $39.19 | 284,846 | $1.86 B |
| 10/10/2024 | $39.41 | $39.17 (-0.61%) | $39.58 | $39.11 | 381,100 | $1.85 B |
| 10/09/2024 | $39.72 | $39.35 (-0.93%) | $39.77 | $39.16 | 1.58 M | $1.86 B |
| 10/08/2024 | $44.74 | $44.67 (-0.16%) | $44.93 | $44.31 | 69,100 | $2.11 B |
| 10/07/2024 | $44.59 | $44.95 (0.81%) | $45.33 | $44.25 | 46,700 | $2.12 B |
| 10/04/2024 | $44.49 | $44.37 (-0.27%) | $44.54 | $44.07 | 44,424 | $2.10 B |
| 10/03/2024 | $43.81 | $44.16 (0.8%) | $44.28 | $42.89 | 56,248 | $2.09 B |
| 10/02/2024 | $43.88 | $43.44 (-1%) | $44.41 | $43.00 | 72,830 | $2.05 B |
| 10/01/2024 | $43.99 | $43.80 (-0.43%) | $44.36 | $43.53 | 72,700 | $2.07 B |
| 09/30/2024 | $43.55 | $43.72 (0.39%) | $44.14 | $43.21 | 91,100 | $2.06 B |
| 09/27/2024 | $42.86 | $43.05 (0.44%) | $43.29 | $42.30 | 46,124 | $2.03 B |
| 09/26/2024 | $43.39 | $42.32 (-2.47%) | $43.78 | $42.01 | 48,037 | $2.00 B |
| 09/25/2024 | $43.50 | $43.35 (-0.34%) | $43.74 | $43.22 | 41,646 | $2.05 B |
| 09/24/2024 | $44.03 | $43.50 (-1.2%) | $44.38 | $43.46 | 27,825 | $2.05 B |
| 09/23/2024 | $43.30 | $43.87 (1.32%) | $44.03 | $43.30 | 47,254 | $2.07 B |
| 09/20/2024 | $43.76 | $43.18 (-1.33%) | $43.91 | $43.14 | 97,340 | $2.04 B |
| 09/19/2024 | $44.25 | $44.03 (-0.5%) | $44.62 | $43.46 | 45,544 | $2.08 B |
| 09/18/2024 | $43.99 | $43.86 (-0.3%) | $44.29 | $43.20 | 61,919 | $2.07 B |
| 09/17/2024 | $43.77 | $43.74 (-0.07%) | $43.84 | $43.43 | 44,846 | $2.07 B |
| 09/16/2024 | $42.18 | $43.51 (3.15%) | $43.51 | $42.18 | 131,106 | $2.05 B |
| 09/13/2024 | $42.34 | $41.99 (-0.83%) | $42.72 | $41.64 | 74,354 | $1.98 B |
| 09/12/2024 | $41.33 | $42.25 (2.23%) | $42.33 | $41.07 | 66,533 | $2.00 B |
| 09/11/2024 | $41.41 | $40.97 (-1.06%) | $41.55 | $40.58 | 80,427 | $1.93 B |
| 09/10/2024 | $41.21 | $41.21 (0%) | $41.74 | $40.76 | 102,060 | $1.95 B |
| 09/09/2024 | $41.37 | $41.03 (-0.82%) | $42.00 | $40.87 | 87,229 | $1.94 B |
| 09/06/2024 | $42.44 | $41.60 (-1.98%) | $42.73 | $41.54 | 83,500 | $1.96 B |
| 09/05/2024 | $42.15 | $42.21 (0.14%) | $42.85 | $41.51 | 62,900 | $1.99 B |
| 09/04/2024 | $42.56 | $42.17 (-0.92%) | $43.21 | $42.07 | 86,200 | $1.99 B |
| 09/03/2024 | $41.30 | $42.46 (2.81%) | $42.96 | $41.29 | 222,200 | $2.00 B |
| 08/30/2024 | $39.81 | $41.29 (3.72%) | $41.96 | $39.53 | 325,051 | $1.95 B |
| 08/29/2024 | $39.57 | $39.45 (-0.3%) | $39.89 | $39.10 | 130,800 | $1.86 B |
| 08/28/2024 | $39.19 | $39.00 (-0.48%) | $39.73 | $38.86 | 150,300 | $1.84 B |
| 08/27/2024 | $39.23 | $38.83 (-1.02%) | $39.23 | $38.65 | 51,804 | $1.83 B |
| 08/26/2024 | $39.27 | $39.00 (-0.69%) | $39.28 | $38.79 | 62,800 | $1.84 B |
| 08/23/2024 | $39.00 | $38.97 (-0.08%) | $39.12 | $38.82 | 35,937 | $1.84 B |
| 08/22/2024 | $38.92 | $38.90 (-0.05%) | $39.14 | $38.66 | 50,508 | $1.84 B |
| 08/21/2024 | $38.60 | $38.75 (0.39%) | $39.24 | $38.10 | 80,922 | $1.83 B |
| 08/20/2024 | $39.21 | $38.59 (-1.58%) | $39.34 | $38.58 | 98,800 | $1.82 B |
| 08/19/2024 | $39.06 | $39.03 (-0.08%) | $39.24 | $38.68 | 139,400 | $1.84 B |
| 08/16/2024 | $38.14 | $39.02 (2.31%) | $39.10 | $38.14 | 71,300 | $1.84 B |
| 08/15/2024 | $37.98 | $38.44 (1.21%) | $38.51 | $37.72 | 119,008 | $1.82 B |