PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.32	44.26	41.55	43.50	43.50	1.35%	3,340,202
Mar 12, 2026	42.46	43.85	40.70	42.92	42.92	2.21%	5,607,441
Mar 11, 2026	41.00	42.51	40.61	41.99	41.99	5.90%	3,593,155
Mar 10, 2026	39.08	40.60	38.27	39.65	39.65	4.01%	5,568,126
Mar 9, 2026	43.84	44.10	37.54	38.12	38.12	-11.86%	6,525,672
Mar 6, 2026	46.53	46.53	42.08	43.25	43.25	-5.28%	4,529,152
Mar 5, 2026	45.42	47.18	44.27	45.66	45.66	1.92%	6,130,262
Mar 4, 2026	39.40	45.13	39.40	44.80	44.80	12.68%	6,877,913
Mar 3, 2026	40.00	40.74	38.18	39.76	39.76	0.96%	4,104,336
Mar 2, 2026	38.00	39.50	36.20	39.38	39.38	10.62%	4,398,658
Feb 27, 2026	36.37	36.37	34.77	35.60	35.60	-1.28%	3,743,387
Feb 26, 2026	34.30	36.75	34.21	36.06	36.06	3.06%	2,790,491
Feb 25, 2026	35.06	35.30	33.81	34.99	34.99	-0.28%	1,812,741
Feb 24, 2026	33.71	35.12	33.71	35.09	34.82	2.24%	2,478,848
Feb 23, 2026	34.52	34.85	32.71	34.32	34.05	-0.17%	2,404,809
Feb 20, 2026	33.66	34.87	33.40	34.38	34.11	1.42%	2,177,994
Feb 19, 2026	33.33	34.38	33.19	33.90	33.63	2.08%	2,468,674
Feb 18, 2026	34.97	34.97	33.10	33.21	32.95	-2.21%	3,465,175
Feb 17, 2026	34.69	35.48	33.45	33.96	33.69	-1.68%	2,667,063
Feb 13, 2026	34.34	34.63	33.40	34.54	34.27	2.58%	2,981,373
Feb 12, 2026	36.48	38.83	32.79	33.67	33.41	-5.87%	4,576,667
Feb 11, 2026	35.25	35.98	34.10	35.77	35.49	3.74%	4,393,608
Feb 10, 2026	35.10	35.10	33.95	34.48	34.21	-2.21%	2,520,519
Feb 9, 2026	35.38	36.12	34.56	35.26	34.98	-0.70%	2,168,604
Feb 6, 2026	34.37	36.21	34.37	35.51	35.23	2.96%	2,800,760
Feb 5, 2026	34.59	34.99	34.00	34.49	34.22	-2.27%	2,299,006
Feb 4, 2026	34.78	36.10	34.02	35.29	35.01	2.41%	3,422,161
Feb 3, 2026	32.70	34.51	31.50	34.46	34.19	6.13%	3,649,636
Feb 2, 2026	32.13	33.21	31.44	32.47	32.22	-2.96%	2,350,956
Jan 30, 2026	33.41	33.75	32.27	33.46	33.20	0.60%	2,524,680
Jan 29, 2026	33.81	34.98	33.07	33.26	33.00	1.09%	2,317,740
Jan 28, 2026	33.51	33.65	31.91	32.90	32.64	-0.42%	1,914,552
Jan 27, 2026	32.79	33.32	32.16	33.04	32.78	2.58%	2,155,690
Jan 26, 2026	33.41	33.45	32.02	32.21	31.96	-3.59%	2,991,476
Jan 23, 2026	33.54	35.74	33.30	33.41	33.15	1.24%	2,795,283
Jan 22, 2026	32.79	34.22	32.53	33.00	32.74	0.55%	3,837,914
Jan 21, 2026	31.25	33.18	31.25	32.82	32.56	6.59%	3,833,755
Jan 20, 2026	29.95	31.18	29.84	30.79	30.55	4.27%	3,355,447
Jan 16, 2026	31.06	31.10	29.20	29.53	29.30	-5.32%	3,277,722
Jan 15, 2026	31.57	32.00	31.03	31.19	30.95	-3.79%	2,090,228
Jan 14, 2026	31.06	33.47	30.89	32.42	32.17	-1.46%	4,739,493
Jan 13, 2026	33.22	34.76	32.52	32.90	32.64	0.34%	4,011,801
Jan 12, 2026	33.39	34.42	32.33	32.79	32.53	0.06%	5,005,274
Jan 9, 2026	32.80	32.92	31.44	32.77	32.51	1.93%	4,990,664
Jan 8, 2026	29.25	32.83	28.61	32.15	31.90	13.85%	5,383,420
Jan 7, 2026	28.74	30.20	27.45	28.24	28.02	3.71%	6,319,400
Jan 6, 2026	29.59	29.75	27.16	27.23	27.02	-7.69%	3,969,881
Jan 5, 2026	30.65	31.38	28.60	29.50	29.27	3.40%	7,971,665
Jan 2, 2026	27.33	28.81	27.14	28.53	28.31	5.20%	3,980,940
Dec 31, 2025	26.09	27.51	25.65	27.12	26.91	4.15%	4,142,270