PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	71.75	72.00	68.67	71.28	71.28	0.45%	1,157,560
Nov 12, 2026	69.78	72.42	68.55	70.96	70.96	2.24%	1,869,017
Nov 11, 2026	67.85	69.81	67.15	69.73	69.41	5.80%	2,045,879
Nov 10, 2026	66.70	68.19	65.24	65.91	65.60	-5.23%	2,627,095
Nov 9, 2026	67.94	70.64	67.83	69.55	69.23	3.39%	2,077,321
Nov 6, 2026	68.48	69.00	65.85	67.27	66.96	-1.61%	1,841,392
Nov 5, 2026	73.45	73.80	68.24	68.37	68.05	-5.85%	2,617,933
Nov 4, 2026	76.29	77.46	68.98	72.62	72.28	-6.67%	4,472,929
Nov 3, 2026	75.92	79.70	75.70	77.81	77.45	3.64%	2,501,786
Nov 2, 2026	76.69	79.00	74.74	75.08	74.73	-3.74%	3,057,633
Oct 30, 2026	76.12	79.48	75.82	78.00	77.64	3.26%	2,911,804
Oct 29, 2026	76.75	76.95	72.74	75.54	75.19	3.08%	3,639,906
Oct 28, 2026	75.00	76.00	71.90	73.28	72.94	-0.48%	2,913,806
Oct 27, 2026	79.80	79.97	73.33	73.63	73.29	-8.59%	2,929,390
Oct 26, 2026	75.86	82.73	75.86	80.55	80.17	5.75%	2,283,536
Oct 23, 2026	79.39	79.53	75.65	76.17	75.81	-3.89%	3,170,843
Oct 22, 2026	82.35	82.78	78.11	79.25	78.88	-2.81%	2,425,984
Oct 21, 2026	83.00	85.62	80.50	81.54	81.16	-1.76%	2,044,148
Oct 20, 2026	81.38	83.93	80.30	83.00	82.61	2.14%	2,769,499
Oct 19, 2026	85.79	87.45	79.64	81.26	80.88	-3.86%	3,288,515
Oct 16, 2026	87.31	88.67	84.10	84.52	84.13	-2.84%	2,900,480
Oct 15, 2026	87.11	88.01	85.24	86.99	86.58	-2.82%	2,747,420
Oct 14, 2026	91.73	92.46	88.17	89.51	89.09	-1.82%	2,979,172
Oct 13, 2026	85.87	91.53	85.32	91.17	90.75	7.23%	3,400,908
Oct 12, 2026	85.99	87.78	84.27	85.02	84.62	0.89%	1,623,939
Oct 9, 2026	88.29	88.58	83.53	84.27	83.88	-5.67%	3,498,000
Oct 8, 2026	85.40	89.48	84.83	89.34	88.92	6.76%	3,065,373
Oct 7, 2026	83.92	85.75	82.90	83.68	83.29	0.97%	2,284,878
Oct 6, 2026	82.60	83.53	80.75	82.88	82.49	-1.52%	1,983,724
Oct 5, 2026	80.63	85.08	80.05	84.16	83.77	4.18%	3,276,427
Oct 2, 2026	81.34	83.36	77.17	80.78	80.40	-1.89%	3,960,301
Oct 1, 2026	77.46	82.37	77.18	82.34	81.96	6.99%	4,080,332
Sep 30, 2026	76.60	80.28	75.98	76.96	76.60	2.30%	3,222,670
Sep 29, 2026	73.01	75.91	72.39	75.23	74.88	1.13%	2,567,718
Sep 28, 2026	74.74	75.84	73.12	74.39	74.04	0.95%	2,466,654
Sep 25, 2026	70.96	74.62	69.36	73.69	73.35	2.49%	2,868,378
Sep 24, 2026	70.94	74.28	69.65	71.90	71.56	2.03%	3,189,421
Sep 23, 2026	72.29	74.76	68.40	70.47	70.14	-1.36%	4,083,062
Sep 22, 2026	71.24	74.99	70.05	71.44	71.11	-1.43%	5,081,544
Sep 21, 2026	75.54	78.48	72.14	72.48	72.14	-6.10%	4,299,076
Sep 18, 2026	76.58	78.48	75.81	77.19	76.83	0.04%	9,005,568
Sep 17, 2026	74.28	77.91	74.11	77.16	76.80	1.62%	2,487,780
Sep 16, 2026	73.02	77.20	72.52	75.93	75.58	1.62%	3,811,671
Sep 15, 2026	69.20	75.98	69.03	74.72	74.37	6.14%	9,380,445
Sep 14, 2026	77.00	77.58	70.03	70.40	70.07	-10.09%	7,263,495
Sep 11, 2026	77.55	82.61	77.17	78.30	77.94	1.58%	2,964,414
Sep 10, 2026	78.44	78.97	75.90	77.08	76.72	0.75%	3,782,149
Sep 9, 2026	77.92	77.98	75.39	76.51	76.15	-0.34%	2,003,573
Sep 8, 2026	76.50	77.60	75.73	76.77	76.41	3.27%	2,625,842
Sep 4, 2026	74.50	75.21	72.24	74.34	73.99	-1.31%	1,872,745