PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	23.95	24.91	22.81	23.20	23.20	-2.64%	3,332,791
Feb 20, 2025	24.30	24.37	23.59	23.83	23.83	-2.26%	3,910,163
Feb 19, 2025	23.86	24.49	23.49	24.38	24.38	1.88%	3,047,814
Feb 18, 2025	23.16	24.25	22.85	23.93	23.93	3.15%	2,774,026
Feb 14, 2025	23.21	23.60	22.54	23.20	23.20	-0.04%	3,107,773
Feb 13, 2025	25.42	25.91	22.03	23.21	23.21	-12.78%	7,219,234
Feb 12, 2025	28.45	28.56	26.61	26.61	26.61	-7.38%	2,534,038
Feb 11, 2025	29.02	29.56	28.50	28.73	28.73	0.14%	1,203,922
Feb 10, 2025	28.24	29.55	28.17	28.69	28.69	3.13%	1,738,484
Feb 7, 2025	28.29	28.47	27.80	27.82	27.82	-1.00%	1,706,461
Feb 6, 2025	30.02	30.04	27.87	28.10	28.10	-5.39%	1,991,298
Feb 5, 2025	30.25	30.39	29.45	29.70	29.70	-2.14%	1,826,160
Feb 4, 2025	28.02	30.35	27.76	30.35	30.35	9.49%	2,735,055
Feb 3, 2025	28.65	28.83	27.37	27.72	27.72	-5.26%	3,149,103
Jan 31, 2025	30.07	30.07	28.99	29.26	29.26	-2.89%	1,749,139
Jan 30, 2025	30.98	31.08	29.62	30.13	30.13	-1.05%	1,673,655
Jan 29, 2025	29.56	30.58	29.40	30.45	30.45	2.84%	1,668,576
Jan 28, 2025	30.15	30.44	29.12	29.61	29.61	-1.73%	1,143,056
Jan 27, 2025	30.27	31.48	29.81	30.13	30.13	0.70%	2,216,390
Jan 24, 2025	30.39	30.74	29.66	29.92	29.92	-1.74%	1,273,154
Jan 23, 2025	29.70	30.69	29.60	30.45	30.45	3.82%	1,917,730
Jan 22, 2025	30.44	30.44	29.24	29.33	29.33	-4.74%	1,659,425
Jan 21, 2025	30.99	30.99	30.00	30.79	30.79	-0.71%	1,628,630
Jan 17, 2025	30.47	31.37	30.10	31.01	31.01	1.74%	2,528,932
Jan 16, 2025	31.01	31.33	30.37	30.48	30.48	-2.65%	2,149,901
Jan 15, 2025	30.39	31.67	30.04	31.31	31.31	5.31%	3,259,656
Jan 14, 2025	29.07	29.77	28.54	29.73	29.73	1.05%	2,519,346
Jan 13, 2025	28.16	30.32	28.07	29.42	29.42	5.15%	3,625,431
Jan 10, 2025	27.19	28.72	27.19	27.98	27.98	3.44%	2,784,043
Jan 8, 2025	26.65	27.20	26.25	27.05	27.05	0.67%	1,935,772
Jan 7, 2025	26.70	27.13	26.34	26.87	26.87	0.71%	1,640,634
Jan 6, 2025	27.21	27.74	26.61	26.68	26.68	-1.77%	1,783,695
Jan 3, 2025	26.77	27.20	26.35	27.16	27.16	1.46%	1,932,994
Jan 2, 2025	26.80	27.20	26.48	26.77	26.77	0.83%	1,624,598
Dec 31, 2024	25.76	26.83	25.76	26.55	26.55	3.83%	1,799,302
Dec 30, 2024	25.43	26.14	25.10	25.57	25.57	0.67%	2,422,041
Dec 27, 2024	25.60	26.11	25.20	25.40	25.40	-1.17%	1,753,748
Dec 26, 2024	25.66	25.82	25.29	25.70	25.70	0.16%	1,582,972
Dec 24, 2024	25.29	25.98	25.17	25.66	25.66	1.02%	777,012
Dec 23, 2024	25.28	25.46	24.75	25.40	25.40	0.99%	2,467,039
Dec 20, 2024	24.68	25.62	24.21	25.15	25.15	-1.22%	6,487,615
Dec 19, 2024	26.84	27.06	25.43	25.46	25.46	-4.21%	2,869,673
Dec 18, 2024	27.90	27.93	26.35	26.58	26.58	-4.80%	4,354,039
Dec 17, 2024	27.63	28.00	27.27	27.92	27.92	0.29%	2,244,178
Dec 16, 2024	28.66	28.95	27.68	27.84	27.84	-4.85%	2,387,420
Dec 13, 2024	29.52	29.90	29.05	29.26	29.26	-1.55%	1,432,300
Dec 12, 2024	30.52	30.55	29.33	29.72	29.72	-3.22%	2,097,161
Dec 11, 2024	30.44	31.10	30.00	30.71	30.71	0.95%	1,651,272
Dec 10, 2024	30.48	31.26	30.21	30.42	30.42	-0.26%	1,410,609
Dec 9, 2024	30.48	31.42	30.35	30.50	30.50	0.93%	1,764,809
Dec 6, 2024	31.02	31.02	29.86	30.22	30.22	-1.88%	1,482,119
Dec 5, 2024	31.32	31.68	30.62	30.80	30.80	-1.60%	1,430,126
Dec 4, 2024	31.90	31.90	30.61	31.30	31.30	-1.82%	1,878,628
Dec 3, 2024	32.92	33.14	31.80	31.88	31.88	-2.51%	1,743,415
Dec 2, 2024	31.39	32.76	30.84	32.70	32.70	3.84%	2,345,361
Nov 29, 2024	31.79	31.79	30.89	31.49	31.49	0.32%	1,053,025
Nov 27, 2024	31.62	32.38	31.33	31.39	31.39	-0.57%	1,764,494
Nov 26, 2024	31.63	31.93	31.32	31.57	31.57	-0.66%	1,249,910
Nov 25, 2024	32.02	32.61	31.57	31.78	31.78	-0.66%	1,656,631
Nov 22, 2024	32.09	32.70	31.81	31.99	31.99	-0.50%	931,867
Nov 21, 2024	31.94	32.72	31.45	32.15	32.15	1.64%	1,721,627
Nov 20, 2024	31.45	31.95	31.26	31.63	31.63	0.25%	1,745,520
Nov 19, 2024	31.05	32.12	31.01	31.55	31.55	0.32%	2,448,954
Nov 18, 2024	30.97	31.67	30.47	31.45	31.45	2.38%	1,810,594
Nov 15, 2024	31.50	31.87	30.71	30.72	30.72	-1.41%	1,691,172
Nov 14, 2024	30.40	31.38	29.86	31.16	31.16	2.70%	2,035,118
Nov 13, 2024	30.11	30.51	29.40	30.34	30.34	0.76%	1,595,923
Nov 12, 2024	30.53	30.82	30.00	30.11	29.84	-2.30%	2,411,747
Nov 11, 2024	31.00	31.00	29.95	30.82	30.54	-0.32%	2,222,524
Nov 8, 2024	30.49	30.94	30.09	30.92	30.64	1.11%	1,741,145
Nov 7, 2024	30.87	30.87	29.97	30.58	30.31	-0.84%	2,277,487
Nov 6, 2024	30.21	31.66	29.90	30.84	30.56	6.93%	4,953,734
Nov 5, 2024	28.88	29.06	28.22	28.84	28.58	1.73%	2,363,792
Nov 4, 2024	28.22	29.01	28.10	28.35	28.10	0.96%	1,766,824
Nov 1, 2024	28.75	28.96	27.94	28.08	27.83	-1.54%	2,739,952
Oct 31, 2024	29.30	30.17	28.08	28.52	28.26	-1.08%	4,230,159
Oct 30, 2024	29.32	29.39	28.75	28.83	28.57	-0.86%	3,928,336
Oct 29, 2024	31.00	31.14	28.92	29.08	28.82	-7.97%	5,148,508
Oct 28, 2024	31.63	31.91	31.36	31.60	31.32	-1.80%	1,443,596
Oct 25, 2024	32.25	32.65	31.91	32.18	31.89	1.04%	1,267,326
Oct 24, 2024	32.22	32.33	31.47	31.85	31.56	-0.99%	2,130,775
Oct 23, 2024	32.87	32.99	31.81	32.17	31.88	-2.72%	2,030,580
Oct 22, 2024	32.92	33.38	32.43	33.07	32.77	0.64%	1,480,231
Oct 21, 2024	33.92	33.99	32.51	32.86	32.57	-2.49%	1,722,476
Oct 18, 2024	33.84	34.13	33.32	33.70	33.40	0.24%	2,291,685
Oct 17, 2024	32.40	33.75	32.40	33.62	33.32	3.77%	3,377,945
Oct 16, 2024	31.77	32.54	31.73	32.40	32.11	2.92%	2,011,434
Oct 15, 2024	31.88	32.06	31.20	31.48	31.20	-3.76%	3,787,118
Oct 14, 2024	32.65	32.98	32.19	32.71	32.42	-1.30%	1,510,228
Oct 11, 2024	32.97	33.54	32.71	33.14	32.84	-0.18%	1,966,816
Oct 10, 2024	32.41	33.23	31.94	33.20	32.90	2.50%	1,277,445
Oct 9, 2024	31.41	32.77	31.07	32.39	32.10	2.11%	1,685,182
Oct 8, 2024	32.68	32.68	31.20	31.72	31.44	-4.97%	2,590,389
Oct 7, 2024	32.96	33.76	32.90	33.38	33.08	1.18%	1,496,813
Oct 4, 2024	33.80	34.22	32.74	32.99	32.69	-2.11%	2,366,058
Oct 3, 2024	31.27	33.96	31.12	33.70	33.40	7.98%	3,612,008
Oct 2, 2024	31.50	31.84	30.81	31.21	30.93	-0.48%	2,546,761
Oct 1, 2024	30.32	31.49	30.17	31.36	31.08	1.32%	2,416,521
Sep 30, 2024	31.11	31.40	30.77	30.95	30.67	-1.34%	2,033,225
Sep 27, 2024	32.10	32.20	30.85	31.37	31.09	0.06%	2,545,284