PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	18.04	18.19	17.53	17.85	-	-0.50%	76,928
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
Apr 11, 2025	14.83	15.53	14.39	15.41	15.22	3.15%	3,422,640
Apr 10, 2025	15.70	15.82	14.50	14.94	14.76	-9.01%	4,475,932
Apr 9, 2025	14.07	16.73	13.82	16.42	16.22	14.27%	6,222,850
Apr 8, 2025	15.27	15.60	14.04	14.37	14.20	-1.24%	5,740,797
Apr 7, 2025	14.14	15.72	13.62	14.55	14.37	-3.00%	8,020,715
Apr 4, 2025	15.84	15.96	14.11	15.00	14.82	-10.18%	7,787,634
Apr 3, 2025	18.10	18.48	16.51	16.70	16.50	-14.58%	6,635,112
Apr 2, 2025	19.11	19.66	18.91	19.55	19.31	1.51%	2,243,068
Apr 1, 2025	19.02	19.27	18.20	19.26	19.03	0.89%	3,660,995
Mar 31, 2025	18.72	19.48	18.55	19.09	18.86	0.63%	2,489,359
Mar 28, 2025	19.38	19.50	18.82	18.97	18.74	-1.91%	1,441,737
Mar 27, 2025	19.15	19.43	18.84	19.34	19.11	-0.05%	1,986,353
Mar 26, 2025	19.42	19.90	19.19	19.35	19.12	0.78%	1,948,178