PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	22.15	22.15	21.04	21.25	21.25	-2.75%	3,107,117
Jun 24, 2025	21.34	22.49	21.16	21.85	21.85	0.32%	3,659,299
Jun 23, 2025	24.35	24.36	21.06	21.78	21.78	-8.53%	6,056,647
Jun 20, 2025	23.35	24.22	23.17	23.81	23.81	2.76%	4,322,948
Jun 18, 2025	24.34	24.96	23.14	23.17	23.17	-5.00%	4,676,083
Jun 17, 2025	23.23	24.72	22.85	24.39	24.39	6.60%	5,933,533
Jun 16, 2025	21.66	23.15	21.38	22.88	22.88	7.98%	5,941,994
Jun 13, 2025	21.43	21.84	20.61	21.19	21.19	1.73%	4,922,369
Jun 12, 2025	20.75	20.86	20.37	20.83	20.83	-1.61%	1,764,131
Jun 11, 2025	20.52	21.36	20.17	21.17	21.17	4.59%	4,162,279
Jun 10, 2025	19.50	20.79	19.47	20.24	20.24	6.53%	4,530,892
Jun 9, 2025	18.73	19.58	18.55	19.00	19.00	3.49%	2,332,003
Jun 6, 2025	18.45	19.03	18.10	18.36	18.36	1.38%	2,720,332
Jun 5, 2025	18.04	18.26	17.53	18.11	18.11	0.95%	3,567,521
Jun 4, 2025	19.43	19.60	17.87	17.94	17.94	-8.19%	3,860,046
Jun 3, 2025	18.37	19.87	18.15	19.54	19.54	5.62%	2,258,017
Jun 2, 2025	19.69	19.81	18.11	18.50	18.50	-2.89%	2,287,139
May 30, 2025	19.36	19.61	18.93	19.05	19.05	-1.91%	2,134,846
May 29, 2025	19.09	19.51	18.62	19.42	19.42	1.89%	2,890,440
May 28, 2025	20.51	20.64	18.97	19.06	19.06	-6.34%	3,187,402
May 27, 2025	20.49	20.49	19.96	20.35	20.35	0.30%	3,028,180
May 23, 2025	20.26	20.86	20.21	20.29	20.29	-1.84%	2,643,396
May 22, 2025	19.95	21.24	19.69	20.67	20.67	2.68%	3,218,046
May 21, 2025	21.02	21.09	20.07	20.13	20.13	-5.27%	2,680,287
May 20, 2025	21.81	22.03	21.16	21.25	21.25	-2.61%	2,471,155
May 19, 2025	21.84	22.05	21.30	21.82	21.82	-2.20%	2,266,197
May 16, 2025	22.47	22.56	21.94	22.31	22.31	-0.40%	1,644,692
May 15, 2025	21.89	22.47	21.75	22.40	22.40	-2.01%	2,276,984
May 14, 2025	22.57	23.21	22.46	22.86	22.58	-0.17%	2,938,307
May 13, 2025	21.97	23.20	21.76	22.90	22.62	10.15%	3,946,156
May 12, 2025	21.49	21.87	20.76	20.79	20.54	3.28%	3,707,248
May 9, 2025	19.64	20.44	19.33	20.13	19.89	4.14%	4,305,353
May 8, 2025	18.49	19.48	18.48	19.33	19.10	5.40%	2,869,464
May 7, 2025	18.71	18.86	18.05	18.34	18.12	-2.13%	3,018,628
May 6, 2025	18.65	19.32	18.30	18.74	18.51	1.63%	4,106,104
May 5, 2025	17.50	18.73	17.40	18.44	18.22	5.19%	5,403,921
May 2, 2025	16.83	17.60	16.47	17.53	17.32	5.22%	3,050,603
May 1, 2025	17.78	18.03	16.50	16.66	16.46	-3.03%	5,192,961
Apr 30, 2025	16.77	17.24	16.35	17.18	16.97	-0.23%	3,593,550
Apr 29, 2025	16.97	17.33	16.78	17.22	17.01	0.82%	2,529,516
Apr 28, 2025	16.30	17.14	16.20	17.08	16.87	4.79%	2,907,903
Apr 25, 2025	15.88	16.32	15.72	16.30	16.10	1.49%	1,810,422
Apr 24, 2025	16.18	16.40	15.79	16.06	15.87	1.01%	2,204,976
Apr 23, 2025	16.20	16.32	15.58	15.90	15.71	1.40%	2,247,093
Apr 22, 2025	15.67	16.00	15.53	15.68	15.49	1.88%	2,486,966
Apr 21, 2025	14.88	15.49	14.54	15.39	15.20	0.72%	2,365,686
Apr 17, 2025	15.08	15.63	14.98	15.28	15.10	2.62%	4,094,525
Apr 16, 2025	14.46	15.68	14.46	14.89	14.71	3.19%	4,920,819
Apr 15, 2025	14.90	15.13	14.35	14.43	14.26	-4.44%	3,099,259
Apr 14, 2025	15.97	16.00	14.89	15.10	14.92	-2.01%	2,303,355