PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.58	28.58	28.58	28.58	28.58	2.88%	-
Feb 19, 2026	27.87	27.87	27.78	27.78	27.78	-2.15%	250
Feb 18, 2026	28.39	28.39	28.39	28.39	28.39	-1.29%	-
Feb 17, 2026	28.76	28.76	28.76	28.76	28.76	0.49%	-
Feb 16, 2026	28.62	28.62	28.62	28.62	28.62	2.03%	-
Feb 13, 2026	28.05	28.05	28.05	28.05	28.05	-6.28%	-
Feb 12, 2026	29.95	29.95	29.93	29.93	29.93	4.32%	100
Feb 11, 2026	28.69	28.69	28.69	28.69	28.69	-2.08%	-
Feb 10, 2026	29.30	29.30	29.30	29.30	29.30	-1.35%	-
Feb 9, 2026	29.70	29.70	29.70	29.70	29.70	3.02%	-
Feb 6, 2026	28.83	28.83	28.83	28.83	28.83	-3.38%	-
Feb 5, 2026	29.84	29.84	29.84	29.84	29.84	3.29%	-
Feb 4, 2026	28.89	28.89	28.89	28.89	28.89	6.21%	-
Feb 3, 2026	27.20	27.20	27.20	27.20	27.20	4.41%	-
Feb 2, 2026	26.05	26.05	26.05	26.05	26.05	-5.03%	-
Jan 30, 2026	27.43	27.43	27.43	27.43	27.43	-3.42%	-
Jan 29, 2026	27.14	28.40	27.14	28.40	28.40	4.14%	200
Jan 28, 2026	27.26	27.27	27.26	27.27	27.27	1.79%	100
Jan 27, 2026	26.79	26.79	26.79	26.79	26.79	-3.77%	-
Jan 26, 2026	27.84	27.84	27.84	27.84	27.84	0.11%	-
Jan 23, 2026	27.81	27.81	27.81	27.81	27.81	-1.97%	-
Jan 22, 2026	27.80	28.37	27.80	28.37	28.37	2.01%	4
Jan 21, 2026	25.98	27.81	25.98	27.81	27.81	12.96%	5
Jan 20, 2026	24.62	24.62	24.62	24.62	24.62	-1.08%	-
Jan 19, 2026	24.89	24.89	24.89	24.89	24.89	-5.61%	-
Jan 16, 2026	26.37	26.37	26.37	26.37	26.37	-4.25%	-
Jan 15, 2026	27.54	27.54	27.54	27.54	27.54	0.69%	-
Jan 14, 2026	27.90	28.52	27.35	27.35	27.35	-6.24%	357
Jan 13, 2026	27.80	29.17	27.80	29.17	29.17	2.57%	350
Jan 12, 2026	28.10	28.44	28.10	28.44	28.44	2.82%	220
Jan 9, 2026	27.66	27.66	27.66	27.66	27.66	-0.68%	-
Jan 8, 2026	23.80	27.85	23.80	27.85	27.85	13.12%	100
Jan 7, 2026	23.08	24.62	23.08	24.62	24.62	-0.49%	150
Jan 6, 2026	25.04	25.04	24.74	24.74	24.74	-7.13%	45
Jan 5, 2026	28.09	28.41	26.64	26.64	26.64	11.89%	355
Jan 2, 2026	22.79	23.81	22.79	23.81	23.81	7.16%	250
Dec 30, 2025	22.22	22.22	22.22	22.22	22.22	-1.55%	-
Dec 29, 2025	21.91	22.57	21.91	22.57	22.57	0.53%	4
Dec 23, 2025	21.87	22.45	21.87	22.45	22.45	2.51%	50
Dec 22, 2025	21.90	21.90	21.90	21.90	21.90	0.69%	2
Dec 19, 2025	21.75	21.75	21.75	21.75	21.75	-2.64%	-
Dec 18, 2025	22.34	22.34	22.34	22.34	22.34	-1.59%	-
Dec 17, 2025	22.70	22.70	22.70	22.70	22.70	-9.56%	-
Dec 16, 2025	25.10	25.10	25.10	25.10	25.10	-1.76%	-
Dec 15, 2025	25.55	25.55	25.55	25.55	25.55	-1.73%	-
Dec 12, 2025	26.00	26.00	26.00	26.00	26.00	-2.84%	-
Dec 11, 2025	26.76	26.76	26.76	26.76	26.76	-0.22%	-
Dec 10, 2025	26.82	26.82	26.82	26.82	26.82	-1.22%	-
Dec 9, 2025	27.15	27.15	27.15	27.15	27.15	-4.23%	-
Dec 8, 2025	28.35	28.35	28.35	28.35	28.35	0.04%	-