PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.31	41.69	39.89	40.97	40.97	1.26%	3,266,224
Apr 22, 2026	40.97	41.84	40.00	40.46	40.46	-0.57%	2,507,231
Apr 21, 2026	38.09	40.85	37.56	40.69	40.69	7.79%	4,021,513
Apr 20, 2026	37.30	37.94	37.00	37.75	37.75	1.59%	2,434,648
Apr 17, 2026	39.00	39.62	36.12	37.16	37.16	-12.83%	6,060,668
Apr 16, 2026	40.60	42.75	40.60	42.63	42.63	5.18%	2,286,367
Apr 15, 2026	38.80	41.10	38.26	40.53	40.53	4.03%	2,481,385
Apr 14, 2026	40.45	40.73	38.57	38.96	38.96	-4.11%	2,832,490
Apr 13, 2026	41.28	41.90	40.12	40.63	40.63	-0.10%	1,853,998
Apr 10, 2026	40.25	40.98	39.59	40.67	40.67	0.30%	2,153,727
Apr 9, 2026	43.14	44.25	39.78	40.55	40.55	-5.76%	3,897,909
Apr 8, 2026	42.04	43.69	41.00	43.03	43.03	-6.82%	4,971,348
Apr 7, 2026	46.50	47.78	45.80	46.18	46.18	-0.41%	3,022,134
Apr 6, 2026	44.48	46.40	44.00	46.37	46.37	2.16%	1,887,311
Apr 2, 2026	48.00	48.71	44.86	45.39	45.39	-1.52%	2,735,703
Apr 1, 2026	46.57	48.00	45.22	46.09	46.09	-3.21%	5,023,975
Mar 31, 2026	49.41	50.93	46.51	47.62	47.62	-5.31%	5,019,614
Mar 30, 2026	52.12	52.18	49.58	50.29	50.29	-1.83%	2,907,171
Mar 27, 2026	50.38	51.70	49.69	51.23	51.23	1.71%	3,167,690
Mar 26, 2026	49.75	51.80	48.92	50.37	50.37	2.07%	3,561,751
Mar 25, 2026	48.25	50.12	48.05	49.35	49.35	-1.48%	3,358,180
Mar 24, 2026	47.90	50.64	47.79	50.09	50.09	7.51%	4,951,413
Mar 23, 2026	46.63	47.70	45.81	46.59	46.59	-5.54%	5,629,304
Mar 20, 2026	47.09	49.73	46.45	49.32	49.32	5.32%	5,824,422
Mar 19, 2026	47.54	50.47	46.60	46.83	46.83	-0.55%	5,070,302
Mar 18, 2026	46.00	47.17	44.70	47.09	47.09	5.70%	5,206,658
Mar 17, 2026	44.70	44.80	43.90	44.55	44.55	2.25%	3,366,137
Mar 16, 2026	43.36	44.69	42.56	43.57	43.57	0.16%	2,191,815
Mar 13, 2026	42.32	44.26	41.55	43.50	43.50	1.35%	3,340,202
Mar 12, 2026	42.46	43.85	40.70	42.92	42.92	2.21%	5,607,441
Mar 11, 2026	41.00	42.51	40.61	41.99	41.99	5.90%	3,593,155
Mar 10, 2026	39.08	40.60	38.27	39.65	39.65	4.01%	5,568,126
Mar 9, 2026	43.84	44.10	37.54	38.12	38.12	-11.86%	6,525,672
Mar 6, 2026	46.53	46.53	42.08	43.25	43.25	-5.28%	4,529,152
Mar 5, 2026	45.42	47.18	44.27	45.66	45.66	1.92%	6,130,262
Mar 4, 2026	39.40	45.13	39.40	44.80	44.80	12.68%	6,877,913
Mar 3, 2026	40.00	40.74	38.18	39.76	39.76	0.96%	4,104,336
Mar 2, 2026	38.00	39.50	36.20	39.38	39.38	10.62%	4,398,658
Feb 27, 2026	36.37	36.37	34.77	35.60	35.60	-1.28%	3,743,387
Feb 26, 2026	34.30	36.75	34.21	36.06	36.06	3.06%	2,790,491
Feb 25, 2026	35.06	35.30	33.81	34.99	34.99	-0.28%	1,812,741
Feb 24, 2026	33.71	35.12	33.71	35.09	34.82	2.24%	2,478,848
Feb 23, 2026	34.52	34.85	32.71	34.32	34.05	-0.17%	2,404,809
Feb 20, 2026	33.66	34.87	33.40	34.38	34.11	1.42%	2,177,994
Feb 19, 2026	33.33	34.38	33.19	33.90	33.63	2.08%	2,468,674
Feb 18, 2026	34.97	34.97	33.10	33.21	32.95	-2.21%	3,465,175
Feb 17, 2026	34.69	35.48	33.45	33.96	33.69	-1.68%	2,667,063
Feb 13, 2026	34.34	34.63	33.40	34.54	34.27	2.58%	2,981,373
Feb 12, 2026	36.48	38.83	32.79	33.67	33.41	-5.87%	4,576,667
Feb 11, 2026	35.25	35.98	34.10	35.77	35.49	3.74%	4,393,608