PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.83	40.76	39.17	40.40	-	-0.71%	712,014
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
May 22, 2026	38.98	40.81	38.80	40.21	40.21	2.92%	2,385,842
May 21, 2026	42.20	42.68	38.64	39.07	39.07	-6.42%	2,672,397
May 20, 2026	42.36	42.99	40.73	41.75	41.75	-2.36%	2,364,919
May 19, 2026	42.69	43.20	41.03	42.76	42.76	1.47%	2,393,821
May 18, 2026	41.72	43.41	40.47	42.14	42.14	-0.38%	2,416,526
May 15, 2026	41.24	42.72	41.15	42.30	42.30	4.06%	2,225,371
May 14, 2026	40.52	41.11	39.65	40.65	40.65	-0.01%	1,675,862
May 13, 2026	42.69	42.75	40.75	40.93	40.66	-3.54%	2,441,312
May 12, 2026	43.01	43.35	41.96	42.43	42.14	-0.21%	2,436,577
May 11, 2026	41.50	43.57	41.50	42.52	42.23	4.45%	3,125,227
May 8, 2026	40.55	42.46	39.07	40.71	40.44	0.30%	5,782,666
May 7, 2026	40.47	40.95	38.76	40.59	40.32	-2.40%	3,183,885
May 6, 2026	43.14	43.98	41.20	41.59	41.31	-9.96%	3,959,774
May 5, 2026	44.85	46.46	44.55	46.19	45.88	1.45%	3,038,800
May 4, 2026	43.45	45.64	43.11	45.53	45.22	5.88%	3,510,167
May 1, 2026	43.23	43.90	41.51	43.00	42.71	-0.83%	3,928,998
Apr 30, 2026	39.67	44.74	39.67	43.36	43.07	0.53%	7,259,714
Apr 29, 2026	42.24	43.98	41.87	43.13	42.84	4.25%	4,080,859
Apr 28, 2026	41.51	42.15	40.40	41.37	41.09	1.47%	2,476,998
Apr 27, 2026	41.00	42.39	40.65	40.77	40.50	0.07%	2,811,197
Apr 24, 2026	40.79	41.24	40.23	40.74	40.47	-0.56%	1,710,755
Apr 23, 2026	40.31	41.69	39.89	40.97	40.69	1.26%	3,266,291
Apr 22, 2026	40.97	41.84	40.00	40.46	40.19	-0.57%	2,527,030
Apr 21, 2026	38.09	40.85	37.56	40.69	40.42	7.79%	4,158,609
Apr 20, 2026	37.30	37.94	37.00	37.75	37.50	1.59%	2,437,706
Apr 17, 2026	39.00	39.62	36.12	37.16	36.91	-12.83%	6,064,507
Apr 16, 2026	40.60	42.75	40.60	42.63	42.34	5.18%	2,287,616
Apr 15, 2026	38.80	41.10	38.26	40.53	40.26	4.03%	2,482,410
Apr 14, 2026	40.45	40.73	38.57	38.96	38.70	-4.11%	2,834,491