PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	25.22	25.22	25.22	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	28.00	28.00	28.00	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	27.24	27.24	27.24	27.46	27.24	13.24%	-
Jan 7, 2026	24.06	24.06	24.06	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	21.88	21.88	21.88	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%	-