PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	25.80	27.50	25.80	27.02	27.02	14.10%	150
Sep 10, 2025	25.76	25.76	23.68	23.68	23.68	-2.03%	370
Sep 5, 2025	24.06	24.21	24.06	24.17	24.17	7.90%	15
Aug 27, 2025	21.22	22.40	21.22	22.40	22.40	8.63%	50
Aug 22, 2025	19.09	20.77	19.09	20.62	20.62	9.22%	100
Aug 8, 2025	19.04	19.06	18.88	18.88	18.65	-11.78%	715
Jul 31, 2025	21.43	21.43	21.40	21.40	21.13	-2.37%	300
Jul 9, 2025	21.60	22.00	21.60	21.92	21.65	18.29%	70
Jun 30, 2025	18.59	18.59	18.50	18.53	18.30	1.20%	250
Jun 27, 2025	18.55	18.55	18.31	18.31	18.08	-2.32%	81
Jun 24, 2025	18.43	18.83	18.43	18.75	18.51	-12.28%	90
Jun 23, 2025	20.81	21.37	20.81	21.37	21.10	8.89%	715
Jun 19, 2025	20.13	21.30	19.63	19.63	19.38	-3.13%	1,000
Jun 18, 2025	21.21	21.21	20.26	20.26	20.01	8.40%	24
Jun 16, 2025	18.44	18.69	18.44	18.69	18.46	4.12%	437
May 21, 2025	18.55	18.55	17.95	17.95	17.73	-11.36%	100
May 14, 2025	20.36	20.36	20.25	20.25	19.76	-1.12%	55
May 13, 2025	18.54	20.59	18.54	20.48	19.98	33.59%	20
May 5, 2025	15.11	15.33	15.11	15.33	14.96	14.28%	260
Apr 17, 2025	13.13	13.42	13.13	13.42	13.09	0.04%	2
Apr 14, 2025	13.53	13.59	13.40	13.41	13.08	-1.54%	300
Apr 11, 2025	13.31	13.62	13.30	13.62	13.29	3.65%	10
Apr 7, 2025	12.98	13.14	12.98	13.14	12.82	-12.49%	100
Apr 3, 2025	17.34	17.34	15.02	15.02	14.65	-15.00%	75