PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	69.06	70.29	66.32	66.51	66.51	-4.32%	1,730,930
Aug 24, 2026	72.41	73.50	68.93	69.51	69.51	-5.47%	2,885,265
Aug 21, 2026	70.33	74.05	70.02	73.53	73.53	5.71%	2,954,999
Aug 20, 2026	74.50	74.99	69.25	69.56	69.56	-5.89%	2,194,682
Aug 19, 2026	74.87	75.61	72.50	73.91	73.91	-1.72%	2,024,563
Aug 18, 2026	75.50	75.68	72.91	75.20	75.20	0.17%	2,092,182
Aug 17, 2026	72.93	75.68	71.95	75.07	75.07	4.48%	2,927,430
Aug 14, 2026	74.23	74.50	71.26	71.85	71.85	-3.02%	2,815,377
Aug 13, 2026	69.89	74.51	69.35	74.36	74.09	5.72%	2,389,377
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
Jul 24, 2026	61.57	63.24	60.40	61.63	61.40	-0.52%	2,908,080
Jul 23, 2026	66.83	66.97	61.64	61.95	61.72	-3.70%	3,438,502
Jul 22, 2026	67.17	68.33	64.05	64.33	64.09	-2.60%	3,180,719
Jul 21, 2026	64.70	66.05	63.13	66.05	65.81	3.45%	2,896,918
Jul 20, 2026	62.46	64.67	62.23	63.85	63.61	1.75%	2,576,954
Jul 17, 2026	62.00	63.60	61.22	62.75	62.52	2.97%	3,236,597
Jul 16, 2026	59.22	61.58	58.29	60.94	60.71	3.71%	2,323,958
Jul 15, 2026	60.41	60.71	56.66	58.76	58.54	-3.50%	3,356,847
Jul 14, 2026	58.30	61.02	57.86	60.89	60.66	6.01%	3,856,524
Jul 13, 2026	54.91	58.07	54.81	57.44	57.23	8.01%	2,958,825
Jul 10, 2026	54.16	54.82	51.70	53.18	52.98	-0.24%	1,692,592
Jul 9, 2026	52.30	53.55	52.08	53.31	53.11	0.78%	2,717,160
Jul 8, 2026	50.03	53.18	49.66	52.90	52.70	9.16%	4,283,652
Jul 7, 2026	49.32	49.74	47.59	48.46	48.28	-1.62%	2,366,209
Jul 6, 2026	47.73	50.32	47.09	49.26	49.08	3.03%	2,131,771
Jul 2, 2026	48.12	49.13	47.69	47.81	47.63	-0.48%	2,739,327
Jul 1, 2026	45.94	48.05	45.81	48.04	47.86	5.54%	2,940,427
Jun 30, 2026	46.81	47.12	44.91	45.52	45.35	-1.96%	2,536,583
Jun 29, 2026	43.50	47.54	43.50	46.43	46.26	7.70%	4,285,398
Jun 26, 2026	41.90	43.28	41.43	43.11	42.95	1.94%	6,911,360
Jun 25, 2026	39.89	42.68	39.64	42.29	42.13	4.83%	2,361,554
Jun 24, 2026	39.83	40.76	39.17	40.34	40.19	-0.86%	2,145,582
Jun 23, 2026	38.77	41.00	38.00	40.69	40.54	3.56%	3,066,328
Jun 22, 2026	37.62	39.30	36.42	39.29	39.14	5.36%	2,417,897
Jun 18, 2026	37.03	37.97	36.39	37.29	37.15	-1.27%	3,468,063
Jun 17, 2026	39.13	39.35	37.61	37.77	37.63	-3.52%	1,775,851
Jun 16, 2026	38.99	39.87	38.72	39.15	39.01	-1.29%	2,228,779
Jun 15, 2026	39.18	40.34	38.81	39.66	39.51	-5.32%	2,358,629