PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	28.22	29.01	28.10	28.35	28.35	0.96%	1,766,824
Nov 1, 2024	28.75	28.96	27.94	28.08	28.08	-1.54%	2,739,952
Oct 31, 2024	29.30	30.17	28.08	28.52	28.52	-1.08%	4,230,159
Oct 30, 2024	29.32	29.39	28.75	28.83	28.83	-0.86%	3,928,336
Oct 29, 2024	31.00	31.14	28.92	29.08	29.08	-7.97%	5,148,508
Oct 28, 2024	31.63	31.91	31.36	31.60	31.60	-1.80%	1,443,596
Oct 25, 2024	32.25	32.65	31.91	32.18	32.18	1.04%	1,267,326
Oct 24, 2024	32.22	32.33	31.47	31.85	31.85	-0.99%	2,130,775
Oct 23, 2024	32.87	32.99	31.81	32.17	32.17	-2.72%	2,030,580
Oct 22, 2024	32.92	33.38	32.43	33.07	33.07	0.64%	1,480,231
Oct 21, 2024	33.92	33.99	32.51	32.86	32.86	-2.49%	1,722,476
Oct 18, 2024	33.84	34.13	33.32	33.70	33.70	0.24%	2,291,685
Oct 17, 2024	32.40	33.75	32.40	33.62	33.62	3.77%	3,377,945
Oct 16, 2024	31.77	32.54	31.73	32.40	32.40	2.92%	2,011,434
Oct 15, 2024	31.88	32.06	31.20	31.48	31.48	-3.76%	3,787,118
Oct 14, 2024	32.65	32.98	32.19	32.71	32.71	-1.30%	1,510,228
Oct 11, 2024	32.97	33.54	32.71	33.14	33.14	-0.18%	1,966,816
Oct 10, 2024	32.41	33.23	31.94	33.20	33.20	2.50%	1,277,445
Oct 9, 2024	31.41	32.77	31.07	32.39	32.39	2.11%	1,685,182
Oct 8, 2024	32.68	32.68	31.20	31.72	31.72	-4.97%	2,590,389
Oct 7, 2024	32.96	33.76	32.90	33.38	33.38	1.18%	1,496,813
Oct 4, 2024	33.80	34.22	32.74	32.99	32.99	-2.11%	2,366,058
Oct 3, 2024	31.27	33.96	31.12	33.70	33.70	7.98%	3,612,008
Oct 2, 2024	31.50	31.84	30.81	31.21	31.21	-0.48%	2,546,761
Oct 1, 2024	30.32	31.49	30.17	31.36	31.36	1.32%	2,416,521
Sep 30, 2024	31.11	31.40	30.77	30.95	30.95	-1.34%	2,033,225
Sep 27, 2024	32.10	32.20	30.85	31.37	31.37	0.06%	2,545,284
Sep 26, 2024	30.69	33.08	30.63	31.35	31.35	2.18%	2,882,772
Sep 25, 2024	31.67	31.67	30.58	30.68	30.68	-1.64%	1,878,742
Sep 24, 2024	32.28	32.44	31.14	31.19	31.19	-1.39%	2,057,069
Sep 23, 2024	31.80	32.25	31.29	31.63	31.63	-1.22%	2,562,169
Sep 20, 2024	32.88	33.05	31.66	32.02	32.02	-5.49%	5,585,954
Sep 19, 2024	33.93	34.17	33.40	33.88	33.88	1.99%	2,695,433
Sep 18, 2024	33.25	34.31	33.00	33.22	33.22	0.45%	2,250,844
Sep 17, 2024	32.73	33.17	32.37	33.07	33.07	1.69%	1,734,256
Sep 16, 2024	32.90	33.15	31.79	32.52	32.52	-0.28%	1,700,694
Sep 13, 2024	31.87	32.84	31.56	32.61	32.61	3.52%	2,098,350
Sep 12, 2024	31.26	31.92	31.09	31.50	31.50	1.12%	1,956,353
Sep 11, 2024	32.25	32.36	30.61	31.15	31.15	-3.65%	2,987,514
Sep 10, 2024	32.26	32.43	31.57	32.33	32.33	1.13%	3,222,408
Sep 9, 2024	32.36	32.67	31.90	31.97	31.97	-1.11%	2,712,551
Sep 6, 2024	32.39	32.89	31.78	32.33	32.33	0.31%	2,846,098
Sep 5, 2024	33.37	33.37	32.14	32.23	32.23	-2.51%	2,596,815
Sep 4, 2024	33.46	33.93	32.98	33.06	33.06	-0.96%	2,642,498
Sep 3, 2024	33.35	33.73	32.89	33.38	33.38	-2.00%	2,814,533
Aug 30, 2024	33.19	34.49	32.98	34.06	34.06	2.13%	2,593,362
Aug 29, 2024	33.19	33.47	32.17	33.35	33.35	2.24%	1,808,814
Aug 28, 2024	32.42	33.53	32.29	32.62	32.62	-0.31%	2,277,301
Aug 27, 2024	33.13	33.30	32.64	32.72	32.72	-1.98%	1,985,125
Aug 26, 2024	34.49	34.57	33.18	33.38	33.38	-2.43%	1,877,473
Aug 23, 2024	33.87	34.31	33.49	34.21	34.21	1.97%	1,931,816
Aug 22, 2024	34.25	34.36	33.48	33.55	33.55	-2.39%	1,406,429
Aug 21, 2024	34.59	34.80	34.06	34.37	34.37	0.88%	2,256,398
Aug 20, 2024	36.46	36.65	33.41	34.07	34.07	-7.27%	3,894,647
Aug 19, 2024	36.79	36.95	36.18	36.74	36.74	-0.03%	1,421,918
Aug 16, 2024	36.23	37.22	36.20	36.75	36.75	0.25%	1,516,023
Aug 15, 2024	36.87	37.38	36.25	36.66	36.66	0.47%	1,710,127
Aug 14, 2024	36.80	36.89	36.22	36.49	36.24	0.19%	1,454,371
Aug 13, 2024	36.83	36.99	36.33	36.42	36.17	-2.65%	2,070,249
Aug 12, 2024	37.45	37.99	36.74	37.41	37.16	0.67%	2,807,351
Aug 9, 2024	37.54	37.86	37.08	37.16	36.91	-1.17%	2,359,146
Aug 8, 2024	36.80	37.71	36.62	37.60	37.35	3.24%	2,434,369
Aug 7, 2024	36.51	36.89	36.23	36.42	36.17	1.28%	1,933,229
Aug 6, 2024	35.66	36.83	35.32	35.96	35.72	1.52%	3,107,528
Aug 5, 2024	34.83	35.91	33.80	35.42	35.18	-2.15%	4,070,396
Aug 2, 2024	38.21	38.44	36.13	36.20	35.96	-7.65%	2,856,816
Aug 1, 2024	39.52	41.90	38.34	39.20	38.93	-3.80%	3,660,637
Jul 31, 2024	41.72	42.64	40.53	40.75	40.47	-0.22%	3,078,102
Jul 30, 2024	39.12	40.99	39.12	40.84	40.56	4.69%	2,349,195
Jul 29, 2024	40.44	40.60	38.90	39.01	38.75	-3.58%	1,852,016
Jul 26, 2024	40.30	40.75	39.65	40.46	40.19	0.55%	1,837,927
Jul 25, 2024	38.93	40.85	38.40	40.24	39.97	3.10%	2,512,430
Jul 24, 2024	38.16	39.29	37.66	39.03	38.77	2.09%	2,313,336
Jul 23, 2024	38.21	38.89	38.01	38.23	37.97	-0.23%	1,535,574
Jul 22, 2024	38.53	38.76	37.62	38.32	38.06	-1.11%	2,118,148
Jul 19, 2024	38.58	38.95	37.85	38.75	38.49	0.62%	2,211,174
Jul 18, 2024	39.70	40.11	38.37	38.51	38.25	-3.56%	2,695,624
Jul 17, 2024	40.40	41.75	39.64	39.93	39.66	-1.33%	2,231,867
Jul 16, 2024	40.20	40.51	39.69	40.47	40.20	0.17%	2,041,996
Jul 15, 2024	41.04	41.19	39.83	40.40	40.13	-0.79%	2,547,079
Jul 12, 2024	41.08	41.39	40.02	40.72	40.44	-0.12%	1,535,444
Jul 11, 2024	40.04	41.23	39.54	40.77	40.49	2.23%	2,357,974
Jul 10, 2024	41.18	41.42	39.60	39.88	39.61	-3.48%	2,361,405
Jul 9, 2024	42.02	42.59	41.28	41.32	41.04	-3.12%	1,549,834
Jul 8, 2024	43.15	44.10	42.56	42.65	42.36	-1.80%	1,425,214
Jul 5, 2024	45.60	45.75	43.34	43.43	43.14	-5.07%	1,235,023
Jul 3, 2024	45.92	46.14	45.16	45.75	45.44	-1.08%	938,261
Jul 2, 2024	47.50	48.20	46.25	46.25	45.94	-0.52%	1,915,433
Jul 1, 2024	46.33	46.74	45.57	46.49	46.18	1.02%	1,532,010
Jun 28, 2024	46.21	46.33	45.15	46.02	45.71	2.04%	2,140,585
Jun 27, 2024	45.69	46.10	44.99	45.10	44.80	-0.38%	1,557,659
Jun 26, 2024	45.13	45.69	44.25	45.27	44.96	1.25%	1,682,510
Jun 25, 2024	44.40	44.94	43.87	44.71	44.41	0.70%	1,518,507
Jun 24, 2024	44.25	45.19	44.00	44.40	44.10	1.46%	1,867,572
Jun 21, 2024	44.17	44.42	43.60	43.76	43.46	-1.02%	5,022,720
Jun 20, 2024	43.42	44.93	43.15	44.21	43.91	2.62%	2,758,090
Jun 18, 2024	44.49	44.52	42.79	43.08	42.79	-2.11%	1,707,072
Jun 17, 2024	43.93	44.43	43.16	44.01	43.71	0.11%	1,254,411
Jun 14, 2024	44.33	44.77	43.87	43.96	43.66	-2.20%	1,956,196
Jun 13, 2024	44.56	45.22	43.71	44.95	44.65	1.22%	1,696,883