PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	79.39	79.53	75.65	76.17	76.17	-3.89%	3,170,748
Oct 22, 2026	82.35	82.78	78.11	79.25	79.25	-2.81%	2,354,262
Oct 21, 2026	83.00	85.62	80.50	81.54	81.54	-1.76%	2,026,584
Oct 20, 2026	81.38	83.93	80.30	83.00	83.00	2.14%	2,696,071
Oct 19, 2026	85.79	87.45	79.64	81.26	81.26	-3.86%	3,240,431
Oct 16, 2026	87.31	88.67	84.10	84.52	84.52	-2.84%	2,854,081
Oct 15, 2026	87.11	88.01	85.24	86.99	86.99	-2.82%	2,728,811
Oct 14, 2026	91.73	92.46	88.17	89.51	89.51	-1.82%	2,905,804
Oct 13, 2026	85.87	91.53	85.32	91.17	91.17	7.23%	3,344,048
Oct 12, 2026	85.99	87.78	84.27	85.02	85.02	0.89%	1,622,756
Oct 9, 2026	88.29	88.58	83.53	84.27	84.27	-5.67%	3,392,207
Oct 8, 2026	85.40	89.48	84.83	89.34	89.34	6.76%	3,001,402
Oct 7, 2026	83.92	85.75	82.90	83.68	83.68	0.97%	2,226,964
Oct 6, 2026	82.60	83.53	80.75	82.88	82.88	-1.52%	1,966,168
Oct 5, 2026	80.63	85.08	80.05	84.16	84.16	4.18%	3,035,837
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