PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.99	33.45	32.52	32.78	32.78	-1.97%	2,264,290
Oct 27, 2025	34.22	34.39	33.00	33.44	33.44	-1.09%	2,041,922
Oct 24, 2025	34.37	35.25	33.67	33.81	33.81	-0.85%	3,195,655
Oct 23, 2025	30.93	34.25	30.53	34.10	34.10	15.67%	4,987,137
Oct 22, 2025	28.40	29.64	28.00	29.48	29.48	5.06%	2,543,601
Oct 21, 2025	28.98	29.36	27.95	28.06	28.06	-4.91%	2,492,047
Oct 20, 2025	28.95	29.66	28.86	29.51	29.51	2.71%	1,517,328
Oct 17, 2025	28.58	29.68	28.18	28.73	28.73	0.98%	1,755,000
Oct 16, 2025	28.75	29.20	28.01	28.45	28.45	0.35%	2,314,226
Oct 15, 2025	29.51	29.73	27.99	28.35	28.35	-3.51%	2,574,634
Oct 14, 2025	28.47	30.51	28.44	29.38	29.38	0.93%	1,689,527
Oct 13, 2025	28.53	29.21	28.00	29.11	29.11	5.09%	1,481,059
Oct 10, 2025	28.86	29.13	27.45	27.70	27.70	-5.72%	4,080,903
Oct 9, 2025	30.04	30.31	29.17	29.38	29.38	-1.34%	2,314,623
Oct 8, 2025	29.89	30.25	29.49	29.78	29.78	-0.73%	1,834,303
Oct 7, 2025	31.00	31.10	29.32	30.00	30.00	-3.23%	2,257,315
Oct 6, 2025	30.74	31.55	30.18	31.00	31.00	1.57%	2,175,142
Oct 3, 2025	31.53	33.14	30.25	30.52	30.52	1.33%	4,506,484
Oct 2, 2025	29.50	30.72	29.01	30.12	30.12	0.57%	3,068,288
Oct 1, 2025	30.50	30.59	29.45	29.95	29.95	-0.73%	2,962,764
Sep 30, 2025	30.03	30.85	29.68	30.17	30.17	-2.52%	4,191,789
Sep 29, 2025	32.37	32.39	29.75	30.95	30.95	-5.12%	4,724,488
Sep 26, 2025	33.50	34.20	32.59	32.62	32.62	-2.80%	3,478,111
Sep 25, 2025	32.33	34.29	32.07	33.56	33.56	4.26%	3,684,365
Sep 24, 2025	32.14	33.22	32.11	32.19	32.19	1.42%	3,804,158
Sep 23, 2025	31.13	33.15	31.13	31.74	31.74	3.59%	4,247,919
Sep 22, 2025	30.48	31.02	29.80	30.64	30.64	1.69%	2,994,802
Sep 19, 2025	30.65	30.65	29.51	30.13	30.13	-1.73%	7,987,088
Sep 18, 2025	30.87	30.89	29.62	30.66	30.66	0.52%	2,473,906
Sep 17, 2025	30.32	31.29	29.79	30.50	30.50	-0.39%	4,198,743
Sep 16, 2025	28.28	30.75	28.28	30.62	30.62	9.67%	3,638,011
Sep 15, 2025	27.05	28.35	26.54	27.92	27.92	1.71%	2,915,924
Sep 12, 2025	28.70	29.09	27.33	27.45	27.45	-4.19%	4,169,572
Sep 11, 2025	28.21	29.05	28.06	28.65	28.65	1.70%	2,860,221
Sep 10, 2025	29.58	30.67	27.53	28.17	28.17	-6.04%	3,973,432
Sep 9, 2025	28.86	31.06	28.19	29.98	29.98	5.53%	6,788,286
Sep 8, 2025	28.48	28.84	27.61	28.41	28.41	-0.35%	3,417,944
Sep 5, 2025	27.68	29.05	27.52	28.51	28.51	0.92%	2,783,340
Sep 4, 2025	27.60	28.59	27.41	28.25	28.25	1.44%	3,371,848
Sep 3, 2025	28.01	29.15	27.55	27.85	27.85	-2.21%	2,787,801
Sep 2, 2025	27.58	28.55	27.25	28.48	28.48	4.25%	3,821,926
Aug 29, 2025	26.80	27.41	26.55	27.32	27.32	2.59%	4,947,250
Aug 28, 2025	26.41	26.87	25.88	26.63	26.63	1.02%	3,917,597
Aug 27, 2025	24.74	26.53	24.53	26.36	26.36	6.16%	3,660,800
Aug 26, 2025	25.50	25.89	24.40	24.83	24.83	-3.61%	4,906,566
Aug 25, 2025	24.40	25.89	24.18	25.76	25.76	5.92%	5,435,621
Aug 22, 2025	22.20	24.55	22.20	24.32	24.32	9.60%	5,986,662
Aug 21, 2025	23.41	23.61	22.13	22.19	22.19	-6.01%	4,201,029
Aug 20, 2025	23.45	23.87	22.97	23.61	23.61	0.55%	3,607,633
Aug 19, 2025	23.92	24.16	22.93	23.48	23.48	-1.01%	3,132,608