PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.68	25.62	24.21	25.15	25.15	-1.22%	6,193,283
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%	2,244,200
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%	1,651,300
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%	1,764,500
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%	931,900
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%	2,449,000
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%	1,691,200
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	29.83	-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	30.30	-0.84%	2,277,500
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	28.09	0.96%	1,766,824
Nov 1, 2024	28.75	28.96	27.94	28.08	27.82	-1.54%	2,739,952
Oct 31, 2024	29.30	30.17	28.08	28.52	28.26	-1.08%	4,230,200
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	28.81	-7.97%	5,148,508
Oct 28, 2024	31.63	31.91	31.36	31.60	31.31	-1.80%	1,443,600
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	32.56	-2.49%	1,722,500
Oct 18, 2024	33.84	34.13	33.32	33.70	33.39	0.24%	2,291,700
Oct 17, 2024	32.40	33.75	32.40	33.62	33.31	3.77%	3,377,945
Oct 16, 2024	31.77	32.54	31.73	32.40	32.10	2.92%	2,011,434
Oct 15, 2024	31.88	32.06	31.20	31.48	31.19	-3.76%	3,787,118
Oct 14, 2024	32.65	32.98	32.19	32.71	32.41	-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	32.09	2.11%	1,685,200
Oct 8, 2024	32.68	32.68	31.20	31.72	31.43	-4.97%	2,590,400
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%	2,366,100
Oct 3, 2024	31.27	33.96	31.12	33.70	33.39	7.98%	3,612,008
Oct 2, 2024	31.50	31.84	30.81	31.21	30.92	-0.48%	2,546,761
Oct 1, 2024	30.32	31.49	30.17	31.36	31.07	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	31.08	0.06%	2,545,300
Sep 26, 2024	30.69	33.08	30.63	31.35	31.06	2.18%	2,882,772
Sep 25, 2024	31.67	31.67	30.58	30.68	30.40	-1.64%	1,878,742
Sep 24, 2024	32.28	32.44	31.14	31.19	30.91	-1.39%	2,057,100
Sep 23, 2024	31.80	32.25	31.29	31.63	31.34	-1.22%	2,562,200
Sep 20, 2024	32.88	33.05	31.66	32.02	31.73	-5.49%	5,585,954
Sep 19, 2024	33.93	34.17	33.40	33.88	33.57	1.99%	2,695,433
Sep 18, 2024	33.25	34.31	33.00	33.22	32.92	0.45%	2,250,844
Sep 17, 2024	32.73	33.17	32.37	33.07	32.77	1.69%	1,734,256
Sep 16, 2024	32.90	33.15	31.79	32.52	32.22	-0.28%	1,700,700
Sep 13, 2024	31.87	32.84	31.56	32.61	32.31	3.52%	2,098,400
Sep 12, 2024	31.26	31.92	31.09	31.50	31.21	1.12%	1,956,353
Sep 11, 2024	32.25	32.36	30.61	31.15	30.87	-3.65%	2,987,514
Sep 10, 2024	32.26	32.42	31.57	32.33	32.03	1.13%	3,222,408
Sep 9, 2024	32.36	32.67	31.90	31.97	31.68	-1.11%	2,712,600
Sep 6, 2024	32.39	32.89	31.78	32.33	32.03	0.31%	2,846,098
Sep 5, 2024	33.37	33.37	32.14	32.23	31.94	-2.51%	2,596,815
Sep 4, 2024	33.46	33.93	32.98	33.06	32.76	-0.96%	2,642,544
Sep 3, 2024	33.35	33.73	32.89	33.38	33.08	-2.00%	2,814,533
Aug 30, 2024	33.19	34.49	32.98	34.06	33.75	2.13%	2,593,362
Aug 29, 2024	33.19	33.47	32.17	33.35	33.05	2.24%	1,808,814
Aug 28, 2024	32.42	33.53	32.29	32.62	32.32	-0.31%	2,277,301
Aug 27, 2024	33.13	33.30	32.64	32.72	32.42	-1.98%	1,985,125
Aug 26, 2024	34.49	34.57	33.18	33.38	33.08	-2.43%	1,877,473
Aug 23, 2024	33.87	34.31	33.49	34.21	33.90	1.97%	1,931,816
Aug 22, 2024	34.25	34.36	33.48	33.55	33.24	-2.39%	1,406,429
Aug 21, 2024	34.59	34.80	34.06	34.37	34.06	0.88%	2,256,400
Aug 20, 2024	36.46	36.65	33.41	34.07	33.76	-7.27%	3,894,647
Aug 19, 2024	36.79	36.95	36.18	36.74	36.40	-0.03%	1,421,918
Aug 16, 2024	36.23	37.22	36.20	36.75	36.41	0.25%	1,516,023
Aug 15, 2024	36.87	37.38	36.25	36.66	36.33	0.47%	1,710,127
Aug 14, 2024	36.80	36.89	36.22	36.49	35.91	0.19%	1,454,400
Aug 13, 2024	36.83	36.99	36.33	36.42	35.84	-2.65%	2,070,249
Aug 12, 2024	37.45	37.99	36.74	37.41	36.81	0.67%	2,807,400
Aug 9, 2024	37.54	37.86	37.08	37.16	36.57	-1.17%	2,359,146
Aug 8, 2024	36.80	37.71	36.62	37.60	37.00	3.24%	2,434,400
Aug 7, 2024	36.51	36.89	36.23	36.42	35.84	1.28%	1,933,229
Aug 6, 2024	35.66	36.83	35.32	35.96	35.39	1.52%	3,107,528
Aug 5, 2024	34.83	35.91	33.80	35.42	34.86	-2.15%	4,070,400
Aug 2, 2024	38.21	38.44	36.13	36.20	35.62	-7.65%	2,856,816
Aug 1, 2024	39.52	41.90	38.34	39.20	38.58	-3.80%	3,660,637