PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	28.34	28.34	28.34	28.34	28.34	-1.36%	-
Dec 4, 2025	28.73	28.73	28.73	28.73	28.73	-2.35%	-
Dec 3, 2025	29.42	29.42	29.42	29.42	29.42	-0.44%	-
Dec 2, 2025	29.55	29.55	29.55	29.55	29.55	-0.17%	-
Dec 1, 2025	29.60	29.60	29.60	29.60	29.60	2.53%	-
Nov 28, 2025	28.87	28.87	28.87	28.87	28.87	0.21%	-
Nov 27, 2025	28.81	28.81	28.81	28.81	28.81	-2.31%	-
Nov 26, 2025	29.49	29.49	29.49	29.49	29.49	-1.01%	-
Nov 25, 2025	29.79	29.79	29.79	29.79	29.79	-0.73%	-
Nov 24, 2025	30.01	30.01	30.01	30.01	30.01	0.37%	-
Nov 21, 2025	29.90	29.90	29.90	29.90	29.90	-7.80%	-
Nov 20, 2025	32.43	32.43	32.43	32.43	32.43	-3.28%	-
Nov 19, 2025	33.53	33.53	33.53	33.53	33.53	4.23%	-
Nov 18, 2025	32.17	32.17	32.17	32.17	32.17	-2.01%	-
Nov 17, 2025	33.32	34.01	32.83	32.83	32.83	4.59%	160
Nov 14, 2025	31.57	31.57	31.39	31.39	31.39	-5.42%	105
Nov 13, 2025	33.19	33.19	33.19	33.19	32.95	-3.77%	-
Nov 12, 2025	34.49	34.49	34.49	34.49	34.24	-1.65%	-
Nov 11, 2025	34.17	35.50	34.17	35.07	34.82	10.70%	165
Nov 10, 2025	31.68	31.68	31.68	31.68	31.45	-3.15%	-
Nov 7, 2025	31.68	32.71	31.68	32.71	32.48	7.35%	30
Nov 6, 2025	30.36	30.47	30.36	30.47	30.25	-0.52%	250
Nov 5, 2025	30.47	30.63	30.47	30.63	30.41	2.37%	120
Nov 4, 2025	29.92	29.92	29.92	29.92	29.71	2.08%	-
Nov 3, 2025	29.31	29.31	29.31	29.31	29.10	-1.28%	-
Oct 31, 2025	29.69	29.69	29.69	29.69	29.48	-4.13%	50
Oct 30, 2025	29.43	30.97	29.43	30.97	30.75	10.37%	-
Oct 29, 2025	28.06	28.06	28.06	28.06	27.86	-1.02%	-
Oct 28, 2025	28.35	28.35	28.35	28.35	28.15	-0.87%	-
Oct 27, 2025	28.96	28.96	28.53	28.60	28.40	-1.92%	99
Oct 24, 2025	29.16	29.16	29.16	29.16	28.95	2.28%	-
Oct 23, 2025	25.31	28.51	25.31	28.51	28.31	19.34%	440
Oct 22, 2025	23.89	23.89	23.89	23.89	23.72	-4.67%	-
Oct 21, 2025	25.06	25.06	25.06	25.06	24.88	2.70%	-
Oct 20, 2025	24.40	24.40	24.40	24.40	24.23	2.61%	-
Oct 17, 2025	23.78	23.78	23.78	23.78	23.61	-1.04%	-
Oct 16, 2025	24.03	24.03	24.03	24.03	23.86	-4.00%	-
Oct 15, 2025	25.03	25.03	25.03	25.03	24.85	1.09%	-
Oct 14, 2025	24.76	24.76	24.76	24.76	24.58	4.38%	-
Oct 13, 2025	23.72	23.72	23.72	23.72	23.55	-5.57%	-