PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	65.74	67.15	62.96	63.48	-	-3.67%	1,290,375
Aug 4, 2026	66.35	66.83	64.25	65.89	65.89	-2.97%	4,169,488
Aug 3, 2026	69.12	72.75	67.16	67.91	67.91	-6.05%	4,894,745
Jul 31, 2026	73.60	74.05	69.70	72.28	72.28	-1.12%	3,093,693
Jul 30, 2026	65.00	74.74	64.43	73.10	73.10	15.39%	6,588,847
Jul 29, 2026	62.56	64.28	62.19	63.35	63.35	3.85%	3,592,917
Jul 28, 2026	63.55	64.49	60.06	61.00	61.00	-2.80%	2,826,582
Jul 27, 2026	60.31	63.10	57.95	62.76	62.76	1.83%	3,163,569
Jul 24, 2026	61.57	63.24	60.40	61.63	61.63	-0.52%	2,671,458
Jul 23, 2026	66.83	66.97	61.64	61.95	61.95	-3.70%	3,436,594
Jul 22, 2026	67.17	68.33	64.05	64.33	64.33	-2.60%	3,175,681
Jul 21, 2026	64.70	66.05	63.13	66.05	66.05	3.45%	2,892,995
Jul 20, 2026	62.46	64.67	62.23	63.85	63.85	1.75%	2,572,618
Jul 17, 2026	62.00	63.60	61.22	62.75	62.75	2.97%	2,831,805
Jul 16, 2026	59.22	61.58	58.29	60.94	60.94	3.71%	2,322,566
Jul 15, 2026	60.41	60.71	56.66	58.76	58.76	-3.50%	3,315,098
Jul 14, 2026	58.30	61.02	57.86	60.89	60.89	6.01%	3,839,464
Jul 13, 2026	54.91	58.07	54.81	57.44	57.44	8.01%	2,956,940
Jul 10, 2026	54.16	54.82	51.70	53.18	53.18	-0.24%	1,690,993
Jul 9, 2026	52.30	53.55	52.08	53.31	53.31	0.78%	2,715,733
Jul 8, 2026	50.03	53.18	49.66	52.90	52.90	9.16%	4,282,188
Jul 7, 2026	49.32	49.74	47.59	48.46	48.46	-1.62%	2,365,920
Jul 6, 2026	47.73	50.32	47.09	49.26	49.26	3.03%	2,131,597
Jul 2, 2026	48.12	49.13	47.69	47.81	47.81	-0.48%	2,716,810
Jul 1, 2026	45.94	48.05	45.81	48.04	48.04	5.54%	2,940,025
Jun 30, 2026	46.81	47.12	44.91	45.52	45.52	-1.96%	2,536,098
Jun 29, 2026	43.50	47.54	43.50	46.43	46.43	7.70%	4,278,783
Jun 26, 2026	41.90	43.28	41.43	43.11	43.11	1.94%	6,715,567
Jun 25, 2026	39.89	42.68	39.64	42.29	42.29	4.83%	2,361,145
Jun 24, 2026	39.83	40.76	39.17	40.34	40.34	-0.86%	2,144,356
Jun 23, 2026	38.77	41.00	38.00	40.69	40.69	3.56%	3,065,899
Jun 22, 2026	37.62	39.30	36.42	39.29	39.29	5.36%	2,400,213
Jun 18, 2026	37.03	37.97	36.39	37.29	37.29	-1.27%	3,456,662
Jun 17, 2026	39.13	39.35	37.61	37.77	37.77	-3.52%	1,775,230
Jun 16, 2026	38.99	39.87	38.72	39.15	39.15	-1.29%	2,228,229
Jun 15, 2026	39.18	40.34	38.81	39.66	39.66	-5.32%	2,355,969
Jun 12, 2026	40.72	42.99	40.62	41.89	41.89	1.85%	1,711,756
Jun 11, 2026	43.51	43.68	40.85	41.13	41.13	-3.38%	2,000,434
Jun 10, 2026	40.76	43.62	40.76	42.57	42.57	5.48%	2,733,867
Jun 9, 2026	42.01	42.58	39.93	40.36	40.36	-4.74%	2,089,610
Jun 8, 2026	43.20	44.67	42.21	42.37	42.37	-0.31%	1,700,840
Jun 5, 2026	42.48	43.35	41.72	42.50	42.50	-0.61%	2,488,624
Jun 4, 2026	41.30	42.84	40.58	42.76	42.76	0.49%	1,575,738
Jun 3, 2026	43.69	43.80	42.37	42.55	42.55	-1.44%	2,606,746
Jun 2, 2026	41.57	43.89	41.34	43.17	43.17	3.20%	2,263,588
Jun 1, 2026	41.60	43.24	41.00	41.83	41.83	2.78%	2,430,895
May 29, 2026	39.86	40.74	39.20	40.70	40.70	2.21%	2,897,141
May 28, 2026	39.56	40.00	38.87	39.82	39.82	2.63%	2,079,328
May 27, 2026	37.00	39.29	36.61	38.80	38.80	1.41%	2,771,508
May 26, 2026	39.24	40.54	38.25	38.26	38.26	-4.85%	3,567,876