PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	22.97	23.69	22.63	23.29	23.29	2.55%	2,895,040
Aug 14, 2025	22.70	22.78	22.08	22.71	22.71	-1.60%	2,673,936
Aug 13, 2025	21.90	23.10	21.82	23.08	22.80	5.20%	2,809,635
Aug 12, 2025	22.25	22.77	21.89	21.94	21.68	0.18%	2,382,915
Aug 11, 2025	22.27	22.47	21.46	21.90	21.64	-0.54%	2,346,738
Aug 8, 2025	22.57	22.63	21.95	22.02	21.76	-1.26%	2,306,919
Aug 7, 2025	23.27	23.43	22.28	22.30	22.03	-1.89%	2,919,196
Aug 6, 2025	24.01	24.32	22.38	22.73	22.46	-3.89%	3,077,763
Aug 5, 2025	23.55	23.92	22.78	23.65	23.37	1.63%	4,089,429
Aug 4, 2025	21.96	23.35	21.82	23.27	22.99	7.33%	3,535,808
Aug 1, 2025	22.65	22.94	21.24	21.68	21.42	-4.07%	4,213,530
Jul 31, 2025	23.50	24.87	22.36	22.60	22.33	-8.24%	9,924,105
Jul 30, 2025	24.89	25.29	24.20	24.63	24.34	-3.26%	4,327,181
Jul 29, 2025	25.27	25.68	24.42	25.46	25.16	1.43%	3,275,345
Jul 28, 2025	24.40	25.15	24.26	25.10	24.80	3.89%	2,402,136
Jul 25, 2025	23.60	24.40	23.11	24.16	23.87	3.56%	3,528,695
Jul 24, 2025	23.81	24.25	22.95	23.33	23.05	-4.07%	4,035,582
Jul 23, 2025	24.44	24.77	23.64	24.32	24.03	1.29%	2,736,525
Jul 22, 2025	24.10	24.76	24.00	24.01	23.72	-2.24%	2,058,157
Jul 21, 2025	24.50	25.11	24.41	24.56	24.27	0.78%	2,081,989
Jul 18, 2025	25.15	26.07	24.29	24.37	24.08	-1.81%	3,142,556
Jul 17, 2025	24.65	25.38	24.53	24.82	24.52	-0.64%	2,900,242
Jul 16, 2025	26.93	27.11	24.91	24.98	24.68	-7.10%	2,658,997
Jul 15, 2025	27.12	27.33	26.54	26.89	26.57	-0.30%	2,211,977
Jul 14, 2025	28.02	28.26	26.79	26.97	26.65	-5.86%	2,647,475
Jul 11, 2025	27.66	29.17	27.29	28.65	28.31	2.69%	4,328,312
Jul 10, 2025	25.73	28.26	25.53	27.90	27.57	8.10%	3,830,061
Jul 9, 2025	25.75	26.09	25.36	25.81	25.50	1.14%	2,154,241
Jul 8, 2025	24.62	25.68	24.47	25.52	25.22	4.68%	3,347,836
Jul 7, 2025	23.77	24.65	23.59	24.38	24.09	1.16%	2,704,913
Jul 3, 2025	23.87	24.23	23.60	24.10	23.81	1.13%	1,212,169
Jul 2, 2025	22.79	23.85	22.38	23.83	23.55	7.00%	3,675,248
Jul 1, 2025	21.59	22.78	21.45	22.27	22.00	2.77%	2,404,092
Jun 30, 2025	21.68	22.18	21.51	21.67	21.41	-0.78%	3,041,603
Jun 27, 2025	21.63	21.96	20.98	21.84	21.58	0.23%	6,248,384
Jun 26, 2025	21.40	22.17	21.12	21.79	21.53	2.54%	3,563,856
Jun 25, 2025	22.15	22.15	21.04	21.25	21.00	-2.75%	3,107,117
Jun 24, 2025	21.34	22.49	21.16	21.85	21.59	0.32%	3,659,299
Jun 23, 2025	24.35	24.36	21.06	21.78	21.52	-8.53%	6,056,647
Jun 20, 2025	23.35	24.22	23.17	23.81	23.53	2.76%	4,322,948
Jun 18, 2025	24.34	24.96	23.14	23.17	22.89	-5.00%	4,676,083
Jun 17, 2025	23.23	24.72	22.85	24.39	24.10	6.60%	5,933,533
Jun 16, 2025	21.66	23.15	21.38	22.88	22.61	7.98%	5,941,994
Jun 13, 2025	21.43	21.84	20.61	21.19	20.94	1.73%	4,922,369
Jun 12, 2025	20.75	20.86	20.37	20.83	20.58	-1.61%	1,764,131
Jun 11, 2025	20.52	21.36	20.17	21.17	20.92	4.59%	4,162,279
Jun 10, 2025	19.50	20.79	19.47	20.24	20.00	6.53%	4,530,892
Jun 9, 2025	18.73	19.58	18.55	19.00	18.77	3.49%	2,332,003
Jun 6, 2025	18.45	19.03	18.10	18.36	18.14	1.38%	2,720,332
Jun 5, 2025	18.04	18.26	17.53	18.11	17.89	0.95%	3,567,521