PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.41	33.75	32.27	33.46	33.46	0.60%	2,524,675
Jan 29, 2026	33.81	34.98	33.07	33.26	33.26	1.09%	2,314,600
Jan 28, 2026	33.51	33.65	31.91	32.90	32.90	-0.42%	1,899,162
Jan 27, 2026	32.79	33.32	32.16	33.04	33.04	2.58%	2,073,559
Jan 26, 2026	33.41	33.45	32.02	32.21	32.21	-3.59%	2,901,518
Jan 23, 2026	33.54	35.74	33.30	33.41	33.41	1.24%	2,655,409
Jan 22, 2026	32.79	34.22	32.53	33.00	33.00	0.55%	3,751,554
Jan 21, 2026	31.25	33.18	31.25	32.82	32.82	6.59%	3,783,454
Jan 20, 2026	29.95	31.18	29.84	30.79	30.79	4.27%	3,273,031
Jan 16, 2026	31.06	31.10	29.20	29.53	29.53	-5.32%	3,062,032
Jan 15, 2026	31.57	32.00	31.03	31.19	31.19	-3.79%	2,064,889
Jan 14, 2026	31.06	33.47	30.89	32.42	32.42	-1.46%	4,724,825
Jan 13, 2026	33.22	34.76	32.52	32.90	32.90	0.34%	3,994,623
Jan 12, 2026	33.39	34.42	32.33	32.79	32.79	0.06%	4,938,097
Jan 9, 2026	32.80	32.92	31.44	32.77	32.77	1.93%	4,980,002
Jan 8, 2026	29.25	32.83	28.61	32.15	32.15	13.85%	5,359,135
Jan 7, 2026	28.74	30.20	27.45	28.24	28.24	3.71%	6,317,956
Jan 6, 2026	29.59	29.75	27.16	27.23	27.23	-7.69%	3,948,182
Jan 5, 2026	30.65	31.38	28.60	29.50	29.50	3.40%	7,952,751
Jan 2, 2026	27.33	28.81	27.14	28.53	28.53	5.20%	3,592,987
Dec 31, 2025	26.09	27.51	25.65	27.12	27.12	4.15%	4,142,269
Dec 30, 2025	26.77	26.87	26.00	26.04	26.04	-1.88%	1,577,729
Dec 29, 2025	26.34	26.95	26.26	26.54	26.54	1.49%	1,777,891
Dec 26, 2025	26.41	26.44	25.99	26.15	26.15	-1.40%	1,474,987
Dec 24, 2025	26.50	26.63	25.94	26.52	26.52	-0.30%	634,237
Dec 23, 2025	26.16	26.64	25.90	26.60	26.60	1.84%	1,775,692
Dec 22, 2025	26.96	27.20	25.92	26.12	26.12	-0.87%	2,181,493
Dec 19, 2025	26.06	26.84	26.00	26.35	26.35	1.27%	3,657,034
Dec 18, 2025	26.36	26.44	25.62	26.02	26.02	-2.22%	2,150,017
Dec 17, 2025	26.93	27.10	25.86	26.61	26.61	-0.11%	3,275,414
Dec 16, 2025	29.28	29.60	26.43	26.64	26.64	-10.99%	5,183,958
Dec 15, 2025	30.45	30.46	29.42	29.93	29.93	-1.42%	2,813,682
Dec 12, 2025	31.52	31.65	30.16	30.36	30.36	-1.46%	3,328,522
Dec 11, 2025	30.95	31.62	30.51	30.81	30.81	-2.96%	2,272,047
Dec 10, 2025	30.96	32.05	30.04	31.75	31.75	0.95%	4,231,954
Dec 9, 2025	31.89	32.90	31.41	31.45	31.45	-1.60%	3,370,225
Dec 8, 2025	32.20	33.17	31.30	31.96	31.96	-4.31%	2,688,742
Dec 5, 2025	33.38	34.32	33.38	33.40	33.40	0.06%	1,863,848
Dec 4, 2025	33.85	34.19	32.75	33.38	33.38	-1.21%	1,790,091
Dec 3, 2025	34.65	35.16	33.32	33.79	33.79	-2.20%	2,266,698
Dec 2, 2025	34.26	34.95	32.88	34.55	34.55	-0.43%	2,825,235
Dec 1, 2025	34.57	35.94	34.26	34.70	34.70	0.64%	2,693,730
Nov 28, 2025	34.17	34.79	34.01	34.48	34.48	2.13%	765,737
Nov 26, 2025	34.53	35.06	33.75	33.76	33.76	-1.95%	2,377,021
Nov 25, 2025	33.90	34.67	33.16	34.43	34.43	-0.81%	2,537,302
Nov 24, 2025	34.60	34.80	32.86	34.71	34.71	-0.43%	3,534,944
Nov 21, 2025	34.23	35.16	33.57	34.86	34.86	0.32%	2,617,193
Nov 20, 2025	37.31	37.94	34.62	34.75	34.75	-7.23%	3,137,615
Nov 19, 2025	37.51	38.15	36.39	37.46	37.46	-4.90%	2,246,981
Nov 18, 2025	37.80	39.57	37.26	39.39	39.39	3.96%	2,006,211