PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.90	43.28	41.43	43.11	43.11	1.94%	6,715,567
Jun 25, 2026	39.89	42.68	39.64	42.29	42.29	4.83%	2,361,145
Jun 24, 2026	39.83	40.76	39.17	40.34	40.34	-0.86%	2,144,356
Jun 23, 2026	38.77	41.00	38.00	40.69	40.69	3.56%	3,065,899
Jun 22, 2026	37.62	39.30	36.42	39.29	39.29	5.36%	2,400,213
Jun 18, 2026	37.03	37.97	36.39	37.29	37.29	-1.27%	3,456,662
Jun 17, 2026	39.13	39.35	37.61	37.77	37.77	-3.52%	1,775,230
Jun 16, 2026	38.99	39.87	38.72	39.15	39.15	-1.29%	2,228,229
Jun 15, 2026	39.18	40.34	38.81	39.66	39.66	-5.32%	2,355,969
Jun 12, 2026	40.72	42.99	40.62	41.89	41.89	1.85%	1,711,756
Jun 11, 2026	43.51	43.68	40.85	41.13	41.13	-3.38%	2,000,434
Jun 10, 2026	40.76	43.62	40.76	42.57	42.57	5.48%	2,733,867
Jun 9, 2026	42.01	42.58	39.93	40.36	40.36	-4.74%	2,089,610
Jun 8, 2026	43.20	44.67	42.21	42.37	42.37	-0.31%	1,700,840
Jun 5, 2026	42.48	43.35	41.72	42.50	42.50	-0.61%	2,488,624
Jun 4, 2026	41.30	42.84	40.58	42.76	42.76	0.49%	1,575,738
Jun 3, 2026	43.69	43.80	42.37	42.55	42.55	-1.44%	2,606,746
Jun 2, 2026	41.57	43.89	41.34	43.17	43.17	3.20%	2,263,588
Jun 1, 2026	41.60	43.24	41.00	41.83	41.83	2.78%	2,430,895
May 29, 2026	39.86	40.74	39.20	40.70	40.70	2.21%	2,897,141
May 28, 2026	39.56	40.00	38.87	39.82	39.82	2.63%	2,079,328
May 27, 2026	37.00	39.29	36.61	38.80	38.80	1.41%	2,771,508
May 26, 2026	39.24	40.54	38.25	38.26	38.26	-4.85%	3,567,876
May 22, 2026	38.98	40.81	38.80	40.21	40.21	2.92%	2,385,842
May 21, 2026	42.20	42.68	38.64	39.07	39.07	-6.42%	2,672,397
May 20, 2026	42.36	42.99	40.73	41.75	41.75	-2.36%	2,364,919
May 19, 2026	42.69	43.20	41.03	42.76	42.76	1.47%	2,393,821
May 18, 2026	41.72	43.41	40.47	42.14	42.14	-0.38%	2,416,526
May 15, 2026	41.24	42.72	41.15	42.30	42.30	4.06%	2,225,371
May 14, 2026	40.52	41.11	39.65	40.65	40.65	-0.01%	1,675,862
May 13, 2026	42.69	42.75	40.75	40.93	40.66	-3.54%	2,441,312
May 12, 2026	43.01	43.35	41.96	42.43	42.14	-0.21%	2,436,577
May 11, 2026	41.50	43.57	41.50	42.52	42.23	4.45%	3,125,227
May 8, 2026	40.55	42.46	39.07	40.71	40.44	0.30%	5,782,666
May 7, 2026	40.47	40.95	38.76	40.59	40.32	-2.40%	3,183,885
May 6, 2026	43.14	43.98	41.20	41.59	41.31	-9.96%	3,959,774
May 5, 2026	44.85	46.46	44.55	46.19	45.88	1.45%	3,038,800
May 4, 2026	43.45	45.64	43.11	45.53	45.22	5.88%	3,510,167
May 1, 2026	43.23	43.90	41.51	43.00	42.71	-0.83%	3,928,998
Apr 30, 2026	39.67	44.74	39.67	43.36	43.07	0.53%	7,259,714
Apr 29, 2026	42.24	43.98	41.87	43.13	42.84	4.25%	4,080,859
Apr 28, 2026	41.51	42.15	40.40	41.37	41.09	1.47%	2,476,998
Apr 27, 2026	41.00	42.39	40.65	40.77	40.50	0.07%	2,811,197
Apr 24, 2026	40.79	41.24	40.23	40.74	40.47	-0.56%	1,710,755
Apr 23, 2026	40.31	41.69	39.89	40.97	40.69	1.26%	3,266,291
Apr 22, 2026	40.97	41.84	40.00	40.46	40.19	-0.57%	2,527,030
Apr 21, 2026	38.09	40.85	37.56	40.69	40.42	7.79%	4,158,609
Apr 20, 2026	37.30	37.94	37.00	37.75	37.50	1.59%	2,437,706
Apr 17, 2026	39.00	39.62	36.12	37.16	36.91	-12.83%	6,064,507
Apr 16, 2026	40.60	42.75	40.60	42.63	42.34	5.18%	2,287,616
Apr 15, 2026	38.80	41.10	38.26	40.53	40.26	4.03%	2,482,410
Apr 14, 2026	40.45	40.73	38.57	38.96	38.70	-4.11%	2,834,491
Apr 13, 2026	41.28	41.90	40.12	40.63	40.36	-0.10%	1,854,000
Apr 10, 2026	40.25	40.98	39.59	40.67	40.40	0.30%	2,154,043
Apr 9, 2026	43.14	44.25	39.78	40.55	40.28	-5.76%	3,899,113
Apr 8, 2026	42.04	43.69	41.00	43.03	42.74	-6.82%	4,995,424
Apr 7, 2026	46.50	47.78	45.80	46.18	45.87	-0.41%	3,045,940
Apr 6, 2026	44.48	46.40	44.00	46.37	46.06	2.16%	1,887,594
Apr 2, 2026	48.00	48.71	44.86	45.39	45.09	-1.52%	2,735,936
Apr 1, 2026	46.57	48.00	45.22	46.09	45.78	-3.21%	5,024,074
Mar 31, 2026	49.41	50.93	46.51	47.62	47.30	-5.31%	5,154,824
Mar 30, 2026	52.12	52.18	49.58	50.29	49.95	-1.83%	2,939,393
Mar 27, 2026	50.38	51.70	49.69	51.23	50.89	1.71%	3,168,411
Mar 26, 2026	49.75	51.80	48.92	50.37	50.03	2.07%	3,846,295
Mar 25, 2026	48.25	50.12	48.05	49.35	49.02	-1.48%	3,604,996
Mar 24, 2026	47.90	50.64	47.79	50.09	49.75	7.51%	4,952,412
Mar 23, 2026	46.63	47.70	45.81	46.59	46.28	-5.54%	5,831,221
Mar 20, 2026	47.09	49.73	46.45	49.32	48.99	5.32%	5,931,250
Mar 19, 2026	47.54	50.47	46.60	46.83	46.52	-0.55%	5,134,064
Mar 18, 2026	46.00	47.17	44.70	47.09	46.77	5.70%	5,214,853
Mar 17, 2026	44.70	44.80	43.90	44.55	44.25	2.25%	3,367,619
Mar 16, 2026	43.36	44.69	42.56	43.57	43.28	0.16%	2,191,937
Mar 13, 2026	42.32	44.26	41.55	43.50	43.21	1.35%	3,346,613
Mar 12, 2026	42.46	43.85	40.70	42.92	42.63	2.21%	5,608,176
Mar 11, 2026	41.00	42.51	40.61	41.99	41.71	5.90%	3,593,698
Mar 10, 2026	39.08	40.60	38.27	39.65	39.38	4.01%	5,629,810
Mar 9, 2026	43.84	44.10	37.54	38.12	37.86	-11.86%	6,553,356
Mar 6, 2026	46.53	46.53	42.08	43.25	42.96	-5.28%	4,535,534
Mar 5, 2026	45.42	47.18	44.27	45.66	45.35	1.92%	6,367,325
Mar 4, 2026	39.40	45.13	39.40	44.80	44.50	12.68%	6,988,062
Mar 3, 2026	40.00	40.74	38.18	39.76	39.49	0.96%	4,104,960
Mar 2, 2026	38.00	39.50	36.20	39.38	39.12	10.62%	4,408,596
Feb 27, 2026	36.37	36.37	34.77	35.60	35.36	-1.28%	3,743,398
Feb 26, 2026	34.30	36.75	34.21	36.06	35.82	3.06%	2,790,709
Feb 25, 2026	35.06	35.30	33.81	34.99	34.75	0.50%	1,814,283
Feb 24, 2026	33.71	35.12	33.71	35.09	34.58	2.24%	2,487,505
Feb 23, 2026	34.52	34.85	32.71	34.32	33.82	-0.17%	2,404,809
Feb 20, 2026	33.66	34.87	33.40	34.38	33.88	1.42%	2,177,994
Feb 19, 2026	33.33	34.38	33.19	33.90	33.41	2.08%	2,468,674
Feb 18, 2026	34.97	34.97	33.10	33.21	32.73	-2.21%	3,465,175
Feb 17, 2026	34.69	35.48	33.45	33.96	33.47	-1.68%	2,667,063
Feb 13, 2026	34.34	34.63	33.40	34.54	34.04	2.58%	2,981,373
Feb 12, 2026	36.48	38.83	32.79	33.67	33.18	-5.87%	4,576,667
Feb 11, 2026	35.25	35.98	34.10	35.77	35.25	3.74%	4,393,608
Feb 10, 2026	35.10	35.10	33.95	34.48	33.98	-2.21%	2,520,519
Feb 9, 2026	35.38	36.12	34.56	35.26	34.75	-0.70%	2,168,604
Feb 6, 2026	34.37	36.21	34.37	35.51	34.99	2.96%	2,800,760
Feb 5, 2026	34.59	34.99	34.00	34.49	33.99	-2.27%	2,299,006
Feb 4, 2026	34.78	36.10	34.02	35.29	34.78	2.41%	3,422,161
Feb 3, 2026	32.70	34.51	31.50	34.46	33.96	6.13%	3,649,636