PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	19.64	20.44	19.33	20.13	20.13	4.14%	4,305,353
May 8, 2025	18.49	19.48	18.48	19.33	19.33	5.40%	2,869,464
May 7, 2025	18.71	18.86	18.05	18.34	18.34	-2.13%	3,018,628
May 6, 2025	18.65	19.32	18.30	18.74	18.74	1.63%	4,106,104
May 5, 2025	17.50	18.73	17.40	18.44	18.44	5.19%	5,403,921
May 2, 2025	16.83	17.60	16.47	17.53	17.53	5.22%	3,050,603
May 1, 2025	17.78	18.03	16.50	16.66	16.66	-3.03%	5,192,961
Apr 30, 2025	16.77	17.24	16.35	17.18	17.18	-0.23%	3,593,550
Apr 29, 2025	16.97	17.33	16.78	17.22	17.22	0.82%	2,529,516
Apr 28, 2025	16.30	17.14	16.20	17.08	17.08	4.79%	2,907,903
Apr 25, 2025	15.88	16.32	15.72	16.30	16.30	1.49%	1,810,422
Apr 24, 2025	16.18	16.40	15.79	16.06	16.06	1.01%	2,204,976
Apr 23, 2025	16.20	16.32	15.58	15.90	15.90	1.40%	2,247,093
Apr 22, 2025	15.67	16.00	15.53	15.68	15.68	1.88%	2,486,966
Apr 21, 2025	14.88	15.49	14.54	15.39	15.39	0.72%	2,365,686
Apr 17, 2025	15.08	15.63	14.98	15.28	15.28	2.62%	4,094,525
Apr 16, 2025	14.46	15.68	14.46	14.89	14.89	3.19%	4,920,819
Apr 15, 2025	14.90	15.13	14.35	14.43	14.43	-4.44%	3,099,259
Apr 14, 2025	15.97	16.00	14.89	15.10	15.10	-2.01%	2,303,355
Apr 11, 2025	14.83	15.53	14.39	15.41	15.41	3.15%	3,422,640
Apr 10, 2025	15.70	15.82	14.50	14.94	14.94	-9.01%	4,475,932
Apr 9, 2025	14.07	16.73	13.82	16.42	16.42	14.27%	6,222,850
Apr 8, 2025	15.27	15.60	14.04	14.37	14.37	-1.24%	5,740,797
Apr 7, 2025	14.14	15.72	13.62	14.55	14.55	-3.00%	8,020,715
Apr 4, 2025	15.84	15.96	14.11	15.00	15.00	-10.18%	7,787,634
Apr 3, 2025	18.10	18.48	16.51	16.70	16.70	-14.58%	6,635,112
Apr 2, 2025	19.11	19.66	18.91	19.55	19.55	1.51%	2,243,068
Apr 1, 2025	19.02	19.27	18.20	19.26	19.26	0.89%	3,660,995
Mar 31, 2025	18.72	19.48	18.55	19.09	19.09	0.63%	2,489,359
Mar 28, 2025	19.38	19.50	18.82	18.97	18.97	-1.91%	1,441,737
Mar 27, 2025	19.15	19.43	18.84	19.34	19.34	-0.05%	1,986,353
Mar 26, 2025	19.42	19.90	19.19	19.35	19.35	0.78%	1,948,178
Mar 25, 2025	19.98	20.01	19.20	19.20	19.20	-2.39%	3,688,143
Mar 24, 2025	20.75	21.20	19.39	19.67	19.67	-5.25%	3,609,725
Mar 21, 2025	21.73	21.80	20.72	20.76	20.76	-5.16%	4,254,156
Mar 20, 2025	21.70	22.14	21.53	21.89	21.89	-0.41%	1,558,708
Mar 19, 2025	21.81	22.35	21.50	21.98	21.98	1.34%	2,048,877
Mar 18, 2025	22.52	22.57	21.30	21.69	21.69	-2.74%	1,975,839
Mar 17, 2025	21.11	22.41	20.92	22.30	22.30	7.52%	2,633,804
Mar 14, 2025	19.49	20.74	19.36	20.74	20.74	5.44%	2,917,666
Mar 13, 2025	20.05	20.66	19.32	19.67	19.67	-1.85%	2,299,839
Mar 12, 2025	20.14	20.29	19.58	20.04	20.04	-0.50%	2,327,789
Mar 11, 2025	20.85	20.98	19.68	20.14	20.14	-3.27%	2,479,153
Mar 10, 2025	21.44	21.70	20.55	20.82	20.82	-1.89%	2,237,545
Mar 7, 2025	21.15	22.10	21.05	21.22	21.22	1.00%	2,923,781
Mar 6, 2025	19.83	21.39	19.73	21.01	21.01	4.74%	2,984,172
Mar 5, 2025	20.20	20.41	18.97	20.06	20.06	-2.43%	4,055,636
Mar 4, 2025	19.90	20.85	19.51	20.56	20.56	1.98%	3,237,150
Mar 3, 2025	21.43	21.50	19.95	20.16	20.16	-5.93%	4,659,642
Feb 28, 2025	21.31	21.46	20.81	21.43	21.43	-0.05%	3,355,184