PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.04	38.63	32.81	33.17	33.17	-6.39%	17,759
Feb 11, 2026	34.60	35.62	34.17	35.43	35.43	3.54%	2,753
Feb 10, 2026	35.85	35.85	34.12	34.22	34.22	-3.01%	1,075
Feb 9, 2026	35.72	36.09	34.76	35.28	35.28	-0.75%	1,491
Feb 6, 2026	34.65	36.11	34.13	35.55	35.55	3.64%	102
Feb 5, 2026	35.67	35.67	33.94	34.30	34.30	-0.95%	1,258
Feb 4, 2026	34.07	35.79	34.07	34.63	34.63	6.52%	1,597
Feb 3, 2026	33.15	33.15	31.80	32.51	32.51	-1.90%	1,427
Feb 2, 2026	31.15	33.14	31.15	33.14	33.14	-0.06%	1,375
Jan 30, 2026	33.62	33.62	32.45	33.16	33.16	-2.13%	820
Jan 29, 2026	34.00	34.66	33.13	33.88	33.88	5.05%	1,701
Jan 28, 2026	33.26	33.99	32.15	32.25	32.25	-2.80%	1,803
Jan 27, 2026	33.14	33.18	32.62	33.18	33.18	2.71%	2,674
Jan 26, 2026	33.20	33.49	32.30	32.30	32.30	-3.72%	2,752
Jan 23, 2026	33.11	35.47	33.11	33.55	33.55	0.36%	5,367
Jan 22, 2026	32.50	34.17	32.50	33.43	33.43	4.68%	1,912
Jan 21, 2026	31.59	33.13	30.97	31.94	31.94	3.27%	6,559
Jan 20, 2026	30.00	31.02	29.85	30.93	30.93	3.97%	13,018
Jan 16, 2026	30.99	31.06	29.49	29.74	29.74	-4.74%	2,970
Jan 15, 2026	31.61	31.87	31.13	31.22	31.22	-4.63%	5,387
Jan 14, 2026	32.70	33.21	30.89	32.74	32.74	-3.21%	6,838
Jan 13, 2026	33.17	34.68	33.08	33.83	33.83	0.35%	2,097
Jan 12, 2026	32.65	34.25	32.65	33.71	33.71	3.48%	10,897
Jan 9, 2026	32.50	32.90	31.51	32.58	32.58	0.17%	9,128
Jan 8, 2026	29.50	32.52	28.83	32.52	32.52	14.22%	12,404
Jan 7, 2026	27.44	29.97	27.44	28.47	28.47	0.74%	5,696
Jan 6, 2026	29.97	29.98	28.21	28.26	28.26	-4.99%	4,027
Jan 5, 2026	30.85	33.90	28.62	29.75	29.75	4.17%	28,879
Jan 2, 2026	27.26	28.56	27.26	28.56	28.56	5.21%	9,977
Dec 31, 2025	25.90	27.22	25.69	27.14	27.14	3.63%	692
Dec 30, 2025	26.79	26.79	26.12	26.19	26.19	-0.57%	1,018
Dec 29, 2025	26.58	26.60	26.34	26.34	26.34	-0.79%	11,667
Dec 24, 2025	26.22	26.60	26.22	26.55	26.55	1.02%	102
Dec 23, 2025	26.13	26.50	25.99	26.28	26.28	0.50%	605
Dec 22, 2025	26.83	26.83	25.92	26.15	26.15	-0.24%	2,491
Dec 19, 2025	26.57	26.66	26.16	26.21	26.21	1.15%	7,024
Dec 18, 2025	26.32	26.32	25.80	25.91	25.91	-0.12%	758
Dec 17, 2025	27.03	27.03	25.95	25.95	25.95	-3.28%	1,676
Dec 16, 2025	29.28	29.28	26.62	26.83	26.83	-10.24%	9,985
Dec 15, 2025	30.56	30.57	29.36	29.89	29.89	-1.04%	4,096
Dec 12, 2025	30.85	31.21	30.20	30.20	30.20	-2.42%	3,459
Dec 11, 2025	31.37	31.37	30.65	30.95	30.95	-0.69%	819
Dec 10, 2025	31.43	32.95	30.14	31.17	31.17	-3.09%	1,551
Dec 9, 2025	31.68	32.56	31.63	32.16	32.16	0.82%	4,185
Dec 8, 2025	33.19	33.19	30.98	31.90	31.90	-5.99%	8,758
Dec 5, 2025	33.79	34.27	33.64	33.93	33.93	0.63%	3,921
Dec 4, 2025	32.97	33.82	32.75	33.72	33.72	-0.67%	1,135
Dec 3, 2025	34.55	34.55	33.42	33.95	33.95	-1.80%	2,134
Dec 2, 2025	34.05	34.89	33.00	34.57	34.57	-0.23%	6,793
Dec 1, 2025	34.70	35.91	34.45	34.65	34.65	-0.09%	3,696