PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	29.91	29.92	28.82	29.16	29.16	-2.80%	100
Feb 4, 2026	28.96	30.20	28.95	30.00	30.00	3.16%	-
Feb 3, 2026	27.31	29.08	26.91	29.08	29.08	5.32%	-
Feb 2, 2026	26.10	28.13	26.10	27.61	27.61	-2.58%	78
Jan 30, 2026	27.52	28.34	27.06	28.34	28.34	1.98%	-
Jan 29, 2026	27.24	28.72	27.22	27.79	27.79	1.76%	-
Jan 28, 2026	27.35	27.88	26.89	27.31	27.31	-0.76%	94
Jan 27, 2026	26.91	27.78	26.86	27.52	27.52	1.66%	-
Jan 26, 2026	27.94	28.98	26.94	27.07	27.07	-4.08%	1,474
Jan 23, 2026	27.92	29.01	27.77	28.22	28.22	0.36%	-
Jan 22, 2026	27.88	29.02	27.75	28.12	28.12	1.04%	40
Jan 21, 2026	26.12	27.83	25.98	27.83	27.83	6.55%	-
Jan 20, 2026	24.83	26.48	24.64	26.12	26.12	4.23%	5,434
Jan 19, 2026	24.98	25.08	24.98	25.06	25.06	-1.42%	-
Jan 16, 2026	25.42	25.42	25.42	25.42	25.42	-5.22%	-
Jan 15, 2026	27.63	27.73	26.72	26.82	26.82	-3.42%	-
Jan 14, 2026	27.98	28.62	27.36	27.77	27.77	-1.59%	-
Jan 13, 2026	28.22	28.22	28.22	28.22	28.22	0.64%	-
Jan 12, 2026	28.00	29.32	27.82	28.04	28.04	-0.25%	1,760
Jan 9, 2026	27.76	28.11	27.41	28.11	28.11	2.37%	-
Jan 8, 2026	27.46	27.46	27.46	27.46	27.46	13.24%	-
Jan 7, 2026	24.25	24.25	24.25	24.25	24.25	3.94%	-
Jan 6, 2026	25.38	25.59	23.33	23.33	23.33	-7.01%	158
Jan 5, 2026	28.51	28.71	24.71	25.09	25.09	3.55%	1,946
Jan 2, 2026	22.93	24.41	22.91	24.23	24.23	6.55%	180
Dec 30, 2025	22.35	22.74	22.35	22.74	22.74	3.13%	13
Dec 29, 2025	22.05	22.05	22.05	22.05	22.05	0.18%	-
Dec 23, 2025	22.01	22.01	22.01	22.01	22.01	-1.30%	-
Dec 22, 2025	22.34	22.64	22.30	22.30	22.30	1.09%	36
Dec 19, 2025	22.06	22.06	22.06	22.06	22.06	-12.46%	-
Dec 16, 2025	25.20	25.20	25.20	25.20	25.20	-1.79%	-
Dec 15, 2025	25.66	25.66	25.66	25.66	25.66	-1.76%	-
Dec 12, 2025	26.12	26.12	26.12	26.12	26.12	-2.72%	-
Dec 11, 2025	26.85	26.85	26.85	26.85	26.85	-0.59%	-
Dec 10, 2025	27.01	27.01	27.01	27.01	27.01	-1.03%	-
Dec 9, 2025	27.24	27.29	27.24	27.29	27.29	-4.01%	-
Dec 8, 2025	28.43	28.43	28.43	28.43	28.43	-1.56%	-
Dec 5, 2025	28.43	28.88	28.43	28.88	28.88	0.24%	-
Dec 4, 2025	28.81	28.81	28.81	28.81	28.81	-0.38%	-
Dec 3, 2025	29.50	29.50	28.92	28.92	28.92	-2.26%	-
Dec 2, 2025	29.62	29.62	29.59	29.59	29.59	0.37%	-
Dec 1, 2025	29.48	29.48	29.48	29.48	29.48	-0.81%	-
Nov 28, 2025	28.97	29.72	28.97	29.72	29.72	2.84%	-
Nov 27, 2025	28.90	28.90	28.90	28.90	28.90	-0.82%	-
Nov 26, 2025	29.55	29.55	29.14	29.14	29.14	-2.35%	-
Nov 25, 2025	29.88	29.88	29.84	29.84	29.84	-0.17%	-
Nov 24, 2025	30.07	30.07	29.89	29.89	29.89	-0.27%	-
Nov 21, 2025	29.97	29.97	29.97	29.97	29.97	-7.76%	-
Nov 20, 2025	32.49	32.49	32.49	32.49	32.49	-3.13%	-
Nov 19, 2025	33.54	33.54	33.54	33.54	33.54	2.35%	-