DKL | DLEK LGST PRTNS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

DLEK LGST PRTNS (DKL)

NYSE

$54.90-$0.03 (-0.06%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.2B
Market Cap
33.74%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
-0.96%

Low Price$53.20

High Price$57.71
3 Months
+7.15%

Low Price$52.30

High Price$59.18
1 Year
+33.74%

Low Price$39.23

High Price$59.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	54.36	54.93	54.09	54.93	+0.84%	77,319
10/01/2026	53.13	54.76	53.13	54.47	+2.37%	340,329
09/30/2026	53.64	53.81	53.18	53.21	+0.02%	138,194
09/29/2026	53.25	53.76	53.17	53.20	-0.80%	127,302
09/28/2026	54.29	54.29	53.31	53.63	-0.48%	187,270
09/25/2026	53.97	54.03	53.18	53.89	-1.08%	110,384
09/24/2026	54.41	54.57	54.11	54.48	-0.89%	99,165
09/23/2026	54.87	55.21	54.43	54.97	+1.50%	79,665
09/22/2026	55.43	56.27	54.01	54.16	-2.85%	264,713
09/21/2026	57.00	57.59	55.42	55.75	-3.40%	169,503
09/18/2026	56.74	57.71	56.59	57.71	+2.50%	1,556,496
09/17/2026	56.50	57.42	56.19	56.30	+0.07%	230,108
09/16/2026	56.80	57.15	55.83	56.26	-0.76%	154,831
09/15/2026	56.90	57.24	56.25	56.69	+0.35%	125,037
09/14/2026	57.05	57.20	56.14	56.49	-0.72%	287,656
09/11/2026	56.93	57.96	56.76	56.90	-0.18%	249,842
09/10/2026	57.23	57.23	55.91	57.00	+0.60%	292,819
09/09/2026	56.24	56.75	55.88	56.66	+1.50%	100,468
09/08/2026	56.13	56.38	55.54	55.82	+0.22%	170,158
09/04/2026	55.50	55.75	55.19	55.70	+0.78%	50,167
09/03/2026	55.65	55.98	54.98	55.27	-0.34%	76,697
09/02/2026	55.89	55.89	55.12	55.46	-0.98%	61,530
09/01/2026	55.25	56.17	55.25	56.01	+0.97%	82,594
08/31/2026	54.85	55.67	54.84	55.47	+1.24%	84,151
08/28/2026	54.53	55.42	54.39	54.79	-0.27%	145,064
08/27/2026	54.43	55.24	54.28	54.94	+0.46%	52,873
08/26/2026	54.00	54.69	53.16	54.69	+1.92%	143,101
08/25/2026	53.74	53.89	53.34	53.66	-0.41%	136,504
08/24/2026	53.62	54.43	53.60	53.88	-0.46%	124,643
08/21/2026	53.96	54.26	53.54	54.13	+0.78%	100,423
08/20/2026	54.85	54.85	53.52	53.71	-1.88%	164,905
08/19/2026	53.50	54.74	53.40	54.74	+1.86%	198,179
08/18/2026	53.75	53.99	53.23	53.74	-0.06%	149,552
08/17/2026	54.00	54.05	53.15	53.77	-0.44%	187,749
08/14/2026	52.25	54.10	52.00	54.01	+3.27%	565,566
08/13/2026	51.00	52.76	50.60	52.30	-12.83%	1,642,515
08/12/2026	59.08	60.00	58.51	60.00	+2.53%	74,752
08/11/2026	58.87	59.82	58.52	58.52	-1.32%	60,051
08/10/2026	56.99	59.77	56.33	59.30	+4.49%	176,364
08/07/2026	58.86	59.04	56.25	56.75	-3.65%	103,226
08/06/2026	57.81	59.31	57.55	58.90	+3.13%	83,844
08/05/2026	57.00	58.08	54.09	57.11	-1.67%	136,841
08/05/2026	$0.54 Earnings
08/04/2026	57.16	58.93	56.55	58.08	+0.09%	76,090
08/03/2026	58.80	59.99	57.19	58.03	-1.93%	114,480
08/03/2026	$1.14 Dividend
07/31/2026	58.05	60.34	57.62	59.18	+1.96%	212,582
07/30/2026	57.99	58.20	56.70	58.04	+0.78%	110,012
07/29/2026	56.06	58.21	56.06	57.59	+1.72%	94,344
07/28/2026	55.59	57.35	55.59	56.61	+1.26%	47,483
07/27/2026	55.44	57.01	54.96	55.91	-0.37%	55,227
07/24/2026	57.05	57.89	55.90	56.11	-0.99%	62,840
07/23/2026	56.14	57.22	56.14	56.67	+0.94%	71,293
07/22/2026	54.78	56.63	54.21	56.14	+3.58%	58,835
07/21/2026	53.17	54.45	53.17	54.20	-0.02%	60,389
07/20/2026	54.26	55.14	53.73	54.21	+0.67%	54,139
07/17/2026	55.58	55.76	53.64	53.85	-2.21%	62,187
07/16/2026	54.70	55.43	54.66	55.06	+1.12%	93,004
07/15/2026	54.22	54.84	53.69	54.46	+0.34%	66,114
07/14/2026	53.81	54.77	53.49	54.27	+0.44%	57,806
07/13/2026	53.67	54.27	53.57	54.03	+1.59%	43,939
07/10/2026	52.98	53.72	52.98	53.19	-0.70%	49,926
07/09/2026	53.20	53.71	51.93	53.56	+0.17%	26,839
07/08/2026	52.98	53.47	52.47	53.47	+1.77%	109,740
07/07/2026	52.21	52.96	51.79	52.54	+1.79%	41,891
07/06/2026	51.51	52.18	51.37	51.62	+0.69%	44,949
07/02/2026	50.58	51.51	50.30	51.27	+1.12%	42,833
07/01/2026	50.13	50.91	50.00	50.70	+0.25%	41,666
06/30/2026	50.51	51.02	50.17	50.57	+0.66%	37,649
06/29/2026	49.88	50.52	49.57	50.24	+0.87%	49,738
06/26/2026	49.06	50.12	49.06	49.80	+0.61%	52,840
06/25/2026	48.08	50.14	48.08	49.50	+2.94%	71,008
06/24/2026	49.08	49.08	48.00	48.09	-1.74%	123,159
06/23/2026	48.08	49.58	48.08	48.94	+0.67%	189,291
06/22/2026	48.98	49.28	48.10	48.62	-1.71%	141,822
06/18/2026	48.24	49.46	46.57	49.46	+2.61%	953,140
06/17/2026	48.86	49.58	46.95	48.21	-2.17%	86,678
06/16/2026	49.07	50.67	48.87	49.27	+1.41%	62,627
06/15/2026	51.35	52.73	48.59	48.59	-6.60%	109,304
06/12/2026	52.48	52.97	49.62	52.02	-1.47%	173,190
06/11/2026	51.97	53.72	50.73	52.80	+2.51%	86,115
06/10/2026	50.84	52.26	50.24	51.50	+1.67%	48,146
06/09/2026	51.02	52.24	50.38	50.66	-0.41%	47,174
06/08/2026	51.50	52.00	50.75	50.86	-0.40%	28,999
06/05/2026	51.88	51.94	50.89	51.07	-0.54%	26,950
06/04/2026	49.79	51.71	49.58	51.35	+2.33%	154,009
06/03/2026	51.27	51.86	49.95	50.18	-1.56%	51,535
06/02/2026	50.32	51.54	50.04	50.97	+1.60%	25,347
06/01/2026	48.74	50.32	48.62	50.17	+3.54%	82,361
05/29/2026	49.53	49.89	48.21	48.45	-2.43%	50,017
05/28/2026	49.71	49.99	49.32	49.66	+1.14%	33,226
05/27/2026	49.79	49.98	49.10	49.10	-2.34%	26,587
05/26/2026	50.71	50.91	49.83	50.28	-0.12%	51,865
05/22/2026	50.83	50.83	49.92	50.33	-0.95%	28,684
05/21/2026	50.44	51.49	50.19	50.82	+1.03%	23,858
05/20/2026	50.53	51.99	50.04	50.30	-2.01%	24,724
05/19/2026	50.72	51.99	50.58	51.33	+0.29%	40,530
05/18/2026	50.29	51.51	49.79	51.18	+0.89%	37,965
05/15/2026	50.33	51.38	50.04	50.73	+0.15%	78,859
05/14/2026	50.16	50.91	50.16	50.65	+1.22%	38,626