PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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