PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.80	32.92	31.44	32.77	32.77	1.93%	4,980,002
Jan 8, 2026	29.25	32.83	28.61	32.15	32.15	13.85%	5,359,135
Jan 7, 2026	28.74	30.20	27.45	28.24	28.24	3.71%	6,317,956
Jan 6, 2026	29.59	29.75	27.16	27.23	27.23	-7.69%	3,948,182
Jan 5, 2026	30.65	31.38	28.60	29.50	29.50	3.40%	7,952,751
Jan 2, 2026	27.33	28.81	27.14	28.53	28.53	5.20%	3,592,987
Dec 31, 2025	26.09	27.51	25.65	27.12	27.12	4.15%	4,142,269
Dec 30, 2025	26.77	26.87	26.00	26.04	26.04	-1.88%	1,577,729
Dec 29, 2025	26.34	26.95	26.26	26.54	26.54	1.49%	1,777,891
Dec 26, 2025	26.41	26.44	25.99	26.15	26.15	-1.40%	1,474,987
Dec 24, 2025	26.50	26.63	25.94	26.52	26.52	-0.30%	634,237
Dec 23, 2025	26.16	26.64	25.90	26.60	26.60	1.84%	1,775,692
Dec 22, 2025	26.96	27.20	25.92	26.12	26.12	-0.87%	2,181,493
Dec 19, 2025	26.06	26.84	26.00	26.35	26.35	1.27%	3,657,034
Dec 18, 2025	26.36	26.44	25.62	26.02	26.02	-2.22%	2,150,017
Dec 17, 2025	26.93	27.10	25.86	26.61	26.61	-0.11%	3,275,414
Dec 16, 2025	29.28	29.60	26.43	26.64	26.64	-10.99%	5,183,958
Dec 15, 2025	30.45	30.46	29.42	29.93	29.93	-1.42%	2,813,682
Dec 12, 2025	31.52	31.65	30.16	30.36	30.36	-1.46%	3,328,522
Dec 11, 2025	30.95	31.62	30.51	30.81	30.81	-2.96%	2,272,047
Dec 10, 2025	30.96	32.05	30.04	31.75	31.75	0.95%	4,231,954
Dec 9, 2025	31.89	32.90	31.41	31.45	31.45	-1.60%	3,370,225
Dec 8, 2025	32.20	33.17	31.30	31.96	31.96	-4.31%	2,688,742
Dec 5, 2025	33.38	34.32	33.38	33.40	33.40	0.06%	1,863,848
Dec 4, 2025	33.85	34.19	32.75	33.38	33.38	-1.21%	1,790,091
Dec 3, 2025	34.65	35.16	33.32	33.79	33.79	-2.20%	2,266,698
Dec 2, 2025	34.26	34.95	32.88	34.55	34.55	-0.43%	2,825,235
Dec 1, 2025	34.57	35.94	34.26	34.70	34.70	0.64%	2,693,730
Nov 28, 2025	34.17	34.79	34.01	34.48	34.48	2.13%	765,737
Nov 26, 2025	34.53	35.06	33.75	33.76	33.76	-1.95%	2,377,021
Nov 25, 2025	33.90	34.67	33.16	34.43	34.43	-0.81%	2,537,302
Nov 24, 2025	34.60	34.80	32.86	34.71	34.71	-0.43%	3,534,944
Nov 21, 2025	34.23	35.16	33.57	34.86	34.86	0.32%	2,617,193
Nov 20, 2025	37.31	37.94	34.62	34.75	34.75	-7.23%	3,137,615
Nov 19, 2025	37.51	38.15	36.39	37.46	37.46	-4.90%	2,246,981
Nov 18, 2025	37.80	39.57	37.26	39.39	39.39	3.96%	2,006,211
Nov 17, 2025	38.81	39.06	37.48	37.89	37.89	-2.82%	1,494,880
Nov 14, 2025	37.67	39.86	37.10	38.99	38.99	4.20%	1,824,105
Nov 13, 2025	38.58	38.85	36.82	37.42	37.15	-3.33%	2,109,324
Nov 12, 2025	39.96	39.96	38.23	38.71	38.43	-3.80%	2,043,776
Nov 11, 2025	40.13	41.48	39.88	40.24	39.94	1.05%	2,748,777
Nov 10, 2025	37.13	40.08	36.14	39.82	39.53	7.88%	4,198,838
Nov 7, 2025	36.84	38.58	36.22	36.91	36.64	0.19%	3,085,279
Nov 6, 2025	35.55	38.49	35.55	36.84	36.57	4.30%	3,308,235
Nov 5, 2025	34.99	35.97	34.67	35.32	35.06	0.03%	2,455,255
Nov 4, 2025	33.86	35.49	32.60	35.31	35.05	0.63%	2,500,637
Nov 3, 2025	34.48	35.36	34.00	35.09	34.83	2.69%	2,971,842
Oct 31, 2025	34.74	35.07	33.03	34.17	33.92	-1.16%	3,512,447
Oct 30, 2025	33.67	36.68	32.97	34.57	34.32	1.35%	3,530,292
Oct 29, 2025	32.74	34.60	32.12	34.11	33.86	4.06%	3,292,274