PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	80.63	84.40	80.05	84.38	-	4.46%	1,584,113
Oct 2, 2026	81.34	83.36	77.17	80.78	80.78	-1.89%	3,943,868
Oct 1, 2026	77.46	82.37	77.18	82.34	82.34	6.99%	3,766,536
Sep 30, 2026	76.60	80.28	75.98	76.96	76.96	2.30%	3,139,117
Sep 29, 2026	73.01	75.91	72.39	75.23	75.23	1.13%	2,079,490
Sep 28, 2026	74.74	75.84	73.12	74.39	74.39	0.95%	2,464,164
Sep 25, 2026	70.96	74.62	69.36	73.69	73.69	2.49%	2,617,581
Sep 24, 2026	70.94	74.28	69.65	71.90	71.90	2.03%	3,184,440
Sep 23, 2026	72.29	74.76	68.40	70.47	70.47	-1.36%	4,054,885
Sep 22, 2026	71.24	74.99	70.05	71.44	71.44	-1.43%	4,983,421
Sep 21, 2026	75.54	78.48	72.14	72.48	72.48	-6.10%	3,860,644
Sep 18, 2026	76.58	78.48	75.81	77.19	77.19	0.04%	8,601,623
Sep 17, 2026	74.28	77.91	74.11	77.16	77.16	1.62%	2,434,693
Sep 16, 2026	73.02	77.20	72.52	75.93	75.93	1.62%	3,633,695
Sep 15, 2026	69.20	75.98	69.03	74.72	74.72	6.14%	9,284,049
Sep 14, 2026	77.00	77.58	70.03	70.40	70.40	-10.09%	7,216,585
Sep 11, 2026	77.55	82.61	77.17	78.30	78.30	1.58%	2,775,571
Sep 10, 2026	78.44	78.97	75.90	77.08	77.08	0.75%	3,372,698
Sep 9, 2026	77.92	77.98	75.39	76.51	76.51	-0.34%	1,997,887
Sep 8, 2026	76.50	77.60	75.73	76.77	76.77	3.27%	2,568,414
Sep 4, 2026	74.50	75.21	72.24	74.34	74.34	-1.31%	1,872,634
Sep 3, 2026	74.75	76.23	72.81	75.33	75.33	-0.20%	2,074,196
Sep 2, 2026	75.89	77.94	74.71	75.48	75.48	0.65%	2,788,412
Sep 1, 2026	75.00	76.16	72.23	74.99	74.99	2.74%	5,015,636
Aug 31, 2026	73.97	75.50	70.20	72.99	72.99	2.40%	3,760,699
Aug 28, 2026	68.87	72.21	68.87	71.28	71.28	3.92%	1,821,538
Aug 27, 2026	69.98	70.20	67.56	68.59	68.59	-1.63%	1,739,366
Aug 26, 2026	65.12	71.07	63.95	69.73	69.73	4.84%	2,157,480
Aug 25, 2026	69.06	70.29	66.32	66.51	66.51	-4.32%	1,883,709
Aug 24, 2026	72.41	73.50	68.93	69.51	69.51	-5.47%	2,965,534
Aug 21, 2026	70.33	74.05	70.02	73.53	73.53	5.71%	2,956,283
Aug 20, 2026	74.50	74.99	69.25	69.56	69.56	-5.89%	2,205,167
Aug 19, 2026	74.87	75.61	72.50	73.91	73.91	-1.72%	2,068,394
Aug 18, 2026	75.50	75.68	72.91	75.20	75.20	0.17%	2,099,277
Aug 17, 2026	72.93	75.68	71.95	75.07	75.07	4.48%	2,946,580
Aug 14, 2026	74.23	74.50	71.26	71.85	71.85	-3.02%	2,829,974
Aug 13, 2026	69.89	74.51	69.35	74.36	74.09	5.72%	2,393,314
Aug 12, 2026	68.91	71.42	68.45	70.34	70.08	1.43%	2,307,615
Aug 11, 2026	66.51	69.55	66.23	69.35	69.09	4.62%	3,469,833
Aug 10, 2026	63.94	66.77	62.90	66.29	66.04	7.42%	3,990,856
Aug 7, 2026	60.48	63.43	58.88	61.71	61.48	0.77%	2,876,435
Aug 6, 2026	62.60	62.62	59.88	61.24	61.01	0.11%	3,275,063
Aug 5, 2026	65.74	67.15	61.05	61.17	60.94	-7.16%	3,667,978
Aug 4, 2026	66.35	66.83	64.25	65.89	65.65	-2.97%	4,170,990
Aug 3, 2026	69.12	72.75	67.16	67.91	67.66	-6.05%	4,896,957
Jul 31, 2026	73.60	74.05	69.70	72.28	72.01	-1.12%	3,099,683
Jul 30, 2026	65.00	74.74	64.43	73.10	72.83	15.39%	6,594,399
Jul 29, 2026	62.56	64.28	62.19	63.35	63.12	3.85%	3,595,604
Jul 28, 2026	63.55	64.49	60.06	61.00	60.77	-2.80%	2,828,861
Jul 27, 2026	60.31	63.10	57.95	62.76	62.53	1.83%	3,175,177