PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.41	35.88	34.40	34.68	34.68	0.09%	-
Apr 24, 2026	34.77	35.09	34.43	34.65	34.65	-1.42%	1,000
Apr 23, 2026	34.11	35.48	34.08	35.15	35.15	2.09%	5
Apr 22, 2026	34.57	35.15	34.00	34.43	34.43	-0.95%	5
Apr 21, 2026	31.90	34.76	31.88	34.76	34.76	8.73%	-
Apr 20, 2026	32.01	32.62	31.48	31.97	31.97	1.78%	2,000
Apr 17, 2026	35.99	36.04	30.66	31.41	31.41	-12.65%	80
Apr 16, 2026	34.10	36.16	34.10	35.96	35.96	5.27%	-
Apr 15, 2026	32.74	34.78	32.46	34.16	34.16	3.70%	10
Apr 14, 2026	34.51	34.55	32.91	32.94	32.94	-3.85%	800
Apr 13, 2026	36.20	36.20	34.11	34.26	34.26	-0.64%	-
Apr 10, 2026	34.43	34.69	34.07	34.48	34.48	-0.23%	-
Apr 9, 2026	36.56	37.18	34.00	34.56	34.56	-6.01%	-
Apr 8, 2026	36.71	37.29	35.11	36.77	36.77	-7.36%	192
Apr 7, 2026	39.86	40.54	39.61	39.69	39.69	1.25%	-
Apr 2, 2026	39.23	41.86	39.01	39.20	39.20	-0.83%	252
Apr 1, 2026	40.62	40.74	39.07	39.53	39.53	-4.17%	741
Mar 31, 2026	43.88	44.52	40.37	41.25	41.25	-5.41%	320
Mar 30, 2026	44.27	45.54	43.25	43.61	43.61	0.79%	170
Mar 27, 2026	43.30	43.30	43.27	43.27	43.27	0.14%	-
Mar 26, 2026	42.42	44.64	42.33	43.21	43.21	1.57%	-
Mar 25, 2026	42.21	43.26	41.78	42.54	42.54	1.21%	-
Mar 24, 2026	39.90	43.70	39.90	42.03	42.03	5.34%	320
Mar 23, 2026	42.37	43.42	39.44	39.90	39.90	-6.14%	910
Mar 20, 2026	40.26	42.81	39.80	42.51	42.51	4.55%	-
Mar 19, 2026	40.70	43.49	40.20	40.66	40.66	-0.17%	1,468
Mar 18, 2026	38.46	40.86	38.41	40.73	40.73	6.48%	-
Mar 17, 2026	37.34	38.66	37.33	38.25	38.25	2.16%	-
Mar 16, 2026	37.40	38.76	37.00	37.44	37.44	-1.27%	-
Mar 13, 2026	37.14	38.19	36.39	37.92	37.92	1.85%	-
Mar 12, 2026	36.50	37.95	36.21	37.23	37.23	1.97%	200
Mar 11, 2026	33.87	36.51	33.27	36.51	36.51	8.08%	294
Mar 10, 2026	32.47	34.78	32.18	33.78	33.78	4.07%	-
Mar 9, 2026	36.80	37.42	32.46	32.46	32.46	-12.34%	6,120
Mar 6, 2026	39.10	40.18	36.32	37.03	37.03	-5.85%	6,055
Mar 5, 2026	38.13	40.15	38.13	39.33	39.33	17.09%	515
Mar 4, 2026	33.86	34.07	32.85	33.59	33.59	-1.23%	-
Mar 3, 2026	33.77	34.85	33.11	34.01	34.01	1.28%	42
Mar 2, 2026	32.02	33.58	31.10	33.58	33.58	11.78%	124
Feb 27, 2026	30.16	30.79	29.58	30.04	30.04	-1.60%	-
Feb 26, 2026	29.32	31.07	28.90	30.53	30.53	3.46%	-
Feb 25, 2026	29.28	29.56	28.65	29.51	29.51	-0.40%	-
Feb 24, 2026	28.95	29.63	28.45	29.63	29.40	2.70%	-
Feb 23, 2026	28.82	29.15	27.99	28.85	28.62	-0.83%	-
Feb 20, 2026	28.67	29.33	28.48	29.09	28.86	1.11%	207
Feb 19, 2026	27.97	29.10	27.89	28.77	28.54	1.88%	-
Feb 18, 2026	28.48	29.18	28.13	28.24	28.02	-1.29%	692
Feb 17, 2026	28.79	29.68	28.25	28.61	28.38	-0.90%	36
Feb 16, 2026	28.69	29.15	28.69	28.87	28.64	-0.17%	-
Feb 13, 2026	28.13	28.92	28.06	28.92	28.69	-6.38%	-
Feb 12, 2026	30.04	30.89	29.83	30.89	30.65	2.45%	-
Feb 11, 2026	28.76	30.15	28.73	30.15	29.91	4.40%	-
Feb 10, 2026	29.38	29.42	28.53	28.88	28.65	-2.10%	910
Feb 9, 2026	29.81	29.90	29.08	29.50	29.27	-1.96%	-
Feb 6, 2026	28.93	30.46	28.90	30.09	29.85	3.19%	-
Feb 5, 2026	29.91	29.92	28.82	29.16	28.93	-2.80%	100
Feb 4, 2026	28.96	30.20	28.95	30.00	29.76	3.16%	-
Feb 3, 2026	27.31	29.08	26.91	29.08	28.85	5.32%	-
Feb 2, 2026	26.10	28.13	26.10	27.61	27.39	-2.58%	78
Jan 30, 2026	27.52	28.34	27.06	28.34	28.12	1.98%	-
Jan 29, 2026	27.24	28.72	27.22	27.79	27.57	1.76%	-
Jan 28, 2026	27.35	27.88	26.89	27.31	27.09	-0.76%	94
Jan 27, 2026	26.91	27.78	26.86	27.52	27.30	1.66%	-
Jan 26, 2026	27.94	28.98	26.94	27.07	26.86	-4.08%	1,474
Jan 23, 2026	27.92	29.01	27.77	28.22	28.00	0.36%	-
Jan 22, 2026	27.88	29.02	27.75	28.12	27.90	1.04%	40
Jan 21, 2026	26.12	27.83	25.98	27.83	27.61	6.55%	-
Jan 20, 2026	24.83	26.48	24.64	26.12	25.91	4.23%	5,434
Jan 19, 2026	24.98	25.08	24.98	25.06	24.86	-1.42%	-
Jan 16, 2026	25.42	25.42	25.42	25.42	25.22	-5.22%	-
Jan 15, 2026	27.63	27.73	26.72	26.82	26.61	-3.42%	-
Jan 14, 2026	27.98	28.62	27.36	27.77	27.55	-1.59%	-
Jan 13, 2026	28.22	28.22	28.22	28.22	28.00	0.64%	-
Jan 12, 2026	28.00	29.32	27.82	28.04	27.82	-0.25%	1,760
Jan 9, 2026	27.76	28.11	27.41	28.11	27.89	2.37%	-
Jan 8, 2026	27.46	27.46	27.46	27.46	27.24	13.24%	-
Jan 7, 2026	24.25	24.25	24.25	24.25	24.06	3.94%	-
Jan 6, 2026	25.38	25.59	23.33	23.33	23.15	-7.01%	158
Jan 5, 2026	28.51	28.71	24.71	25.09	24.89	3.55%	1,946
Jan 2, 2026	22.93	24.41	22.91	24.23	24.04	6.55%	180
Dec 30, 2025	22.35	22.74	22.35	22.74	22.56	3.13%	13
Dec 29, 2025	22.05	22.05	22.05	22.05	21.88	0.18%	-
Dec 23, 2025	22.01	22.01	22.01	22.01	21.84	-1.30%	-
Dec 22, 2025	22.34	22.64	22.30	22.30	22.12	1.09%	36
Dec 19, 2025	22.06	22.06	22.06	22.06	21.89	-12.46%	-
Dec 16, 2025	25.20	25.20	25.20	25.20	25.00	-1.79%	-
Dec 15, 2025	25.66	25.66	25.66	25.66	25.46	-1.76%	-
Dec 12, 2025	26.12	26.12	26.12	26.12	25.91	-2.72%	-
Dec 11, 2025	26.85	26.85	26.85	26.85	26.64	-0.59%	-
Dec 10, 2025	27.01	27.01	27.01	27.01	26.80	-1.03%	-
Dec 9, 2025	27.24	27.29	27.24	27.29	27.08	-4.01%	-
Dec 8, 2025	28.43	28.43	28.43	28.43	28.21	-1.56%	-
Dec 5, 2025	28.43	28.88	28.43	28.88	28.65	0.24%	-
Dec 4, 2025	28.81	28.81	28.81	28.81	28.58	-0.38%	-
Dec 3, 2025	29.50	29.50	28.92	28.92	28.69	-2.26%	-
Dec 2, 2025	29.62	29.62	29.59	29.59	29.36	0.37%	-
Dec 1, 2025	29.48	29.48	29.48	29.48	29.25	-0.81%	-
Nov 28, 2025	28.97	29.72	28.97	29.72	29.49	2.84%	-
Nov 27, 2025	28.90	28.90	28.90	28.90	28.67	-0.82%	-
Nov 26, 2025	29.55	29.55	29.14	29.14	28.91	-2.35%	-