PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.53	46.53	42.08	43.25	43.25	-5.28%	4,529,152
Mar 5, 2026	45.42	47.18	44.27	45.66	45.66	1.92%	6,130,262
Mar 4, 2026	39.40	45.13	39.40	44.80	44.80	12.68%	6,877,913
Mar 3, 2026	40.00	40.74	38.18	39.76	39.76	0.96%	4,104,336
Mar 2, 2026	38.00	39.50	36.20	39.38	39.38	10.62%	4,398,658
Feb 27, 2026	36.37	36.37	34.77	35.60	35.60	-1.28%	3,743,387
Feb 26, 2026	34.30	36.75	34.21	36.06	36.06	3.06%	2,790,491
Feb 25, 2026	35.06	35.30	33.81	34.99	34.99	-0.28%	1,812,741
Feb 24, 2026	33.71	35.12	33.71	35.09	34.82	2.24%	2,478,848
Feb 23, 2026	34.52	34.85	32.71	34.32	34.05	-0.17%	2,404,809
Feb 20, 2026	33.66	34.87	33.40	34.38	34.11	1.42%	2,177,994
Feb 19, 2026	33.33	34.38	33.19	33.90	33.63	2.08%	2,468,674
Feb 18, 2026	34.97	34.97	33.10	33.21	32.95	-2.21%	3,465,175
Feb 17, 2026	34.69	35.48	33.45	33.96	33.69	-1.68%	2,667,063
Feb 13, 2026	34.34	34.63	33.40	34.54	34.27	2.58%	2,981,373
Feb 12, 2026	36.48	38.83	32.79	33.67	33.41	-5.87%	4,576,667
Feb 11, 2026	35.25	35.98	34.10	35.77	35.49	3.74%	4,393,608
Feb 10, 2026	35.10	35.10	33.95	34.48	34.21	-2.21%	2,520,519
Feb 9, 2026	35.38	36.12	34.56	35.26	34.98	-0.70%	2,168,604
Feb 6, 2026	34.37	36.21	34.37	35.51	35.23	2.96%	2,800,760
Feb 5, 2026	34.59	34.99	34.00	34.49	34.22	-2.27%	2,299,006
Feb 4, 2026	34.78	36.10	34.02	35.29	35.01	2.41%	3,422,161
Feb 3, 2026	32.70	34.51	31.50	34.46	34.19	6.13%	3,649,636
Feb 2, 2026	32.13	33.21	31.44	32.47	32.22	-2.96%	2,350,956
Jan 30, 2026	33.41	33.75	32.27	33.46	33.20	0.60%	2,524,680
Jan 29, 2026	33.81	34.98	33.07	33.26	33.00	1.09%	2,317,740
Jan 28, 2026	33.51	33.65	31.91	32.90	32.64	-0.42%	1,914,552
Jan 27, 2026	32.79	33.32	32.16	33.04	32.78	2.58%	2,155,690
Jan 26, 2026	33.41	33.45	32.02	32.21	31.96	-3.59%	2,991,476
Jan 23, 2026	33.54	35.74	33.30	33.41	33.15	1.24%	2,795,283
Jan 22, 2026	32.79	34.22	32.53	33.00	32.74	0.55%	3,837,914
Jan 21, 2026	31.25	33.18	31.25	32.82	32.56	6.59%	3,833,755
Jan 20, 2026	29.95	31.18	29.84	30.79	30.55	4.27%	3,355,447
Jan 16, 2026	31.06	31.10	29.20	29.53	29.30	-5.32%	3,277,722
Jan 15, 2026	31.57	32.00	31.03	31.19	30.95	-3.79%	2,090,228
Jan 14, 2026	31.06	33.47	30.89	32.42	32.17	-1.46%	4,739,493
Jan 13, 2026	33.22	34.76	32.52	32.90	32.64	0.34%	4,011,801
Jan 12, 2026	33.39	34.42	32.33	32.79	32.53	0.06%	5,005,274
Jan 9, 2026	32.80	32.92	31.44	32.77	32.51	1.93%	4,990,664
Jan 8, 2026	29.25	32.83	28.61	32.15	31.90	13.85%	5,383,420
Jan 7, 2026	28.74	30.20	27.45	28.24	28.02	3.71%	6,319,400
Jan 6, 2026	29.59	29.75	27.16	27.23	27.02	-7.69%	3,969,881
Jan 5, 2026	30.65	31.38	28.60	29.50	29.27	3.40%	7,971,665
Jan 2, 2026	27.33	28.81	27.14	28.53	28.31	5.20%	3,980,940
Dec 31, 2025	26.09	27.51	25.65	27.12	26.91	4.15%	4,142,270
Dec 30, 2025	26.77	26.87	26.00	26.04	25.84	-1.88%	1,641,973
Dec 29, 2025	26.34	26.95	26.26	26.54	26.33	1.49%	1,777,950
Dec 26, 2025	26.41	26.44	25.99	26.15	25.95	-1.40%	1,474,999
Dec 24, 2025	26.50	26.63	25.94	26.52	26.31	-0.30%	731,194
Dec 23, 2025	26.16	26.64	25.90	26.60	26.39	1.84%	1,776,691
Dec 22, 2025	26.96	27.20	25.92	26.12	25.92	-0.87%	2,181,528
Dec 19, 2025	26.06	26.84	26.00	26.35	26.14	1.27%	3,668,847
Dec 18, 2025	26.36	26.44	25.62	26.02	25.82	-2.22%	2,150,693
Dec 17, 2025	26.93	27.10	25.86	26.61	26.40	-0.11%	3,326,979
Dec 16, 2025	29.28	29.60	26.43	26.64	26.43	-10.99%	5,191,628
Dec 15, 2025	30.45	30.46	29.42	29.93	29.70	-1.42%	2,814,395
Dec 12, 2025	31.52	31.65	30.16	30.36	30.12	-1.46%	3,447,633
Dec 11, 2025	30.95	31.62	30.51	30.81	30.57	-2.96%	2,404,420
Dec 10, 2025	30.96	32.05	30.04	31.75	31.50	0.95%	4,343,609
Dec 9, 2025	31.89	32.90	31.41	31.45	31.20	-1.60%	3,370,225
Dec 8, 2025	32.20	33.17	31.30	31.96	31.71	-4.31%	2,688,742
Dec 5, 2025	33.38	34.32	33.38	33.40	33.14	0.06%	1,863,848
Dec 4, 2025	33.85	34.19	32.75	33.38	33.12	-1.21%	1,790,091
Dec 3, 2025	34.65	35.16	33.32	33.79	33.53	-2.20%	2,266,698
Dec 2, 2025	34.26	34.95	32.88	34.55	34.28	-0.43%	2,825,235
Dec 1, 2025	34.57	35.94	34.26	34.70	34.43	0.64%	2,693,730
Nov 28, 2025	34.17	34.79	34.01	34.48	34.21	2.13%	765,737
Nov 26, 2025	34.53	35.06	33.75	33.76	33.50	-1.95%	2,377,021
Nov 25, 2025	33.90	34.67	33.16	34.43	34.16	-0.81%	2,537,302
Nov 24, 2025	34.60	34.80	32.86	34.71	34.44	-0.43%	3,534,944
Nov 21, 2025	34.23	35.16	33.57	34.86	34.59	0.32%	2,617,193
Nov 20, 2025	37.31	37.94	34.62	34.75	34.48	-7.23%	3,137,615
Nov 19, 2025	37.51	38.15	36.39	37.46	37.17	-4.90%	2,246,981
Nov 18, 2025	37.80	39.57	37.26	39.39	39.08	3.96%	2,006,211
Nov 17, 2025	38.81	39.06	37.48	37.89	37.59	-2.82%	1,494,880
Nov 14, 2025	37.67	39.86	37.10	38.99	38.68	4.20%	1,824,105
Nov 13, 2025	38.58	38.85	36.82	37.42	36.85	-3.33%	2,109,324
Nov 12, 2025	39.96	39.96	38.23	38.71	38.12	-3.80%	2,043,776
Nov 11, 2025	40.13	41.48	39.88	40.24	39.63	1.05%	2,748,777
Nov 10, 2025	37.13	40.08	36.14	39.82	39.22	7.88%	4,198,838
Nov 7, 2025	36.84	38.58	36.22	36.91	36.35	0.19%	3,085,279
Nov 6, 2025	35.55	38.49	35.55	36.84	36.28	4.30%	3,308,235
Nov 5, 2025	34.99	35.97	34.67	35.32	34.79	0.03%	2,455,255
Nov 4, 2025	33.86	35.49	32.60	35.31	34.78	0.63%	2,500,637
Nov 3, 2025	34.48	35.36	34.00	35.09	34.56	2.69%	2,971,842
Oct 31, 2025	34.74	35.07	33.03	34.17	33.65	-1.16%	3,512,447
Oct 30, 2025	33.67	36.68	32.97	34.57	34.05	1.35%	3,530,292
Oct 29, 2025	32.74	34.60	32.12	34.11	33.59	4.06%	3,292,274
Oct 28, 2025	32.99	33.45	32.52	32.78	32.28	-1.97%	2,272,364
Oct 27, 2025	34.22	34.39	33.00	33.44	32.93	-1.09%	2,041,922
Oct 24, 2025	34.37	35.25	33.67	33.81	33.30	-0.85%	3,195,655
Oct 23, 2025	30.93	34.25	30.53	34.10	33.58	15.67%	4,987,137
Oct 22, 2025	28.40	29.64	28.00	29.48	29.03	5.06%	2,543,601
Oct 21, 2025	28.98	29.36	27.95	28.06	27.64	-4.91%	2,492,047
Oct 20, 2025	28.95	29.66	28.86	29.51	29.06	2.71%	1,517,328
Oct 17, 2025	28.58	29.68	28.18	28.73	28.30	0.98%	1,755,000
Oct 16, 2025	28.75	29.20	28.01	28.45	28.02	0.35%	2,314,226
Oct 15, 2025	29.51	29.73	27.99	28.35	27.92	-3.51%	2,574,634
Oct 14, 2025	28.47	30.51	28.44	29.38	28.94	0.93%	1,689,527
Oct 13, 2025	28.53	29.21	28.00	29.11	28.67	5.09%	1,481,059