PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.51	42.15	40.40	41.37	41.37	1.47%	2,465,486
Apr 27, 2026	41.00	42.39	40.65	40.77	40.77	0.07%	2,810,772
Apr 24, 2026	40.79	41.24	40.23	40.74	40.74	-0.56%	1,661,735
Apr 23, 2026	40.31	41.69	39.89	40.97	40.97	1.26%	3,266,224
Apr 22, 2026	40.97	41.84	40.00	40.46	40.46	-0.57%	2,507,231
Apr 21, 2026	38.09	40.85	37.56	40.69	40.69	7.79%	4,021,513
Apr 20, 2026	37.30	37.94	37.00	37.75	37.75	1.59%	2,434,648
Apr 17, 2026	39.00	39.62	36.12	37.16	37.16	-12.83%	6,060,668
Apr 16, 2026	40.60	42.75	40.60	42.63	42.63	5.18%	2,286,367
Apr 15, 2026	38.80	41.10	38.26	40.53	40.53	4.03%	2,481,385
Apr 14, 2026	40.45	40.73	38.57	38.96	38.96	-4.11%	2,832,490
Apr 13, 2026	41.28	41.90	40.12	40.63	40.63	-0.10%	1,853,998
Apr 10, 2026	40.25	40.98	39.59	40.67	40.67	0.30%	2,153,727
Apr 9, 2026	43.14	44.25	39.78	40.55	40.55	-5.76%	3,897,909
Apr 8, 2026	42.04	43.69	41.00	43.03	43.03	-6.82%	4,971,348
Apr 7, 2026	46.50	47.78	45.80	46.18	46.18	-0.41%	3,022,134
Apr 6, 2026	44.48	46.40	44.00	46.37	46.37	2.16%	1,887,311
Apr 2, 2026	48.00	48.71	44.86	45.39	45.39	-1.52%	2,735,703
Apr 1, 2026	46.57	48.00	45.22	46.09	46.09	-3.21%	5,023,975
Mar 31, 2026	49.41	50.93	46.51	47.62	47.62	-5.31%	5,019,614
Mar 30, 2026	52.12	52.18	49.58	50.29	50.29	-1.83%	2,907,171
Mar 27, 2026	50.38	51.70	49.69	51.23	51.23	1.71%	3,167,690
Mar 26, 2026	49.75	51.80	48.92	50.37	50.37	2.07%	3,561,751
Mar 25, 2026	48.25	50.12	48.05	49.35	49.35	-1.48%	3,358,180
Mar 24, 2026	47.90	50.64	47.79	50.09	50.09	7.51%	4,951,413
Mar 23, 2026	46.63	47.70	45.81	46.59	46.59	-5.54%	5,629,304
Mar 20, 2026	47.09	49.73	46.45	49.32	49.32	5.32%	5,824,422
Mar 19, 2026	47.54	50.47	46.60	46.83	46.83	-0.55%	5,070,302
Mar 18, 2026	46.00	47.17	44.70	47.09	47.09	5.70%	5,206,658
Mar 17, 2026	44.70	44.80	43.90	44.55	44.55	2.25%	3,366,137
Mar 16, 2026	43.36	44.69	42.56	43.57	43.57	0.16%	2,191,815
Mar 13, 2026	42.32	44.26	41.55	43.50	43.50	1.35%	3,340,202
Mar 12, 2026	42.46	43.85	40.70	42.92	42.92	2.21%	5,607,441
Mar 11, 2026	41.00	42.51	40.61	41.99	41.99	5.90%	3,593,155
Mar 10, 2026	39.08	40.60	38.27	39.65	39.65	4.01%	5,568,126
Mar 9, 2026	43.84	44.10	37.54	38.12	38.12	-11.86%	6,525,672
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