PBF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.38	34.32	33.38	33.40	33.40	0.06%	1,863,838
Dec 4, 2025	33.85	34.19	32.75	33.38	33.38	-1.21%	1,790,051
Dec 3, 2025	34.65	35.16	33.32	33.79	33.79	-2.20%	2,266,698
Dec 2, 2025	34.26	34.95	32.88	34.55	34.55	-0.43%	2,825,235
Dec 1, 2025	34.57	35.94	34.26	34.70	34.70	0.64%	2,693,730
Nov 28, 2025	34.17	34.79	34.01	34.48	34.48	2.13%	765,737
Nov 26, 2025	34.53	35.06	33.75	33.76	33.76	-1.95%	2,376,850
Nov 25, 2025	33.90	34.67	33.16	34.43	34.43	-0.81%	2,537,282
Nov 24, 2025	34.60	34.80	32.86	34.71	34.71	-0.43%	3,525,770
Nov 21, 2025	34.23	35.16	33.57	34.86	34.86	0.32%	2,616,646
Nov 20, 2025	37.31	37.94	34.62	34.75	34.75	-7.23%	3,137,615
Nov 19, 2025	37.51	38.15	36.39	37.46	37.46	-4.90%	2,246,981
Nov 18, 2025	37.80	39.57	37.26	39.39	39.39	3.96%	2,006,211
Nov 17, 2025	38.81	39.06	37.48	37.89	37.89	-2.82%	1,494,880
Nov 14, 2025	37.67	39.86	37.10	38.99	38.99	4.20%	1,824,105
Nov 13, 2025	38.58	38.85	36.82	37.42	37.15	-3.33%	2,109,324
Nov 12, 2025	39.96	39.96	38.23	38.71	38.43	-3.80%	2,043,776
Nov 11, 2025	40.13	41.48	39.88	40.24	39.94	1.05%	2,748,777
Nov 10, 2025	37.13	40.08	36.14	39.82	39.53	7.88%	4,198,838
Nov 7, 2025	36.84	38.58	36.22	36.91	36.64	0.19%	3,085,279
Nov 6, 2025	35.55	38.49	35.55	36.84	36.57	4.30%	3,308,235
Nov 5, 2025	34.99	35.97	34.67	35.32	35.06	0.03%	2,455,255
Nov 4, 2025	33.86	35.49	32.60	35.31	35.05	0.63%	2,500,637
Nov 3, 2025	34.48	35.36	34.00	35.09	34.83	2.69%	2,971,842
Oct 31, 2025	34.74	35.07	33.03	34.17	33.92	-1.16%	3,512,447
Oct 30, 2025	33.67	36.68	32.97	34.57	34.32	1.35%	3,530,292
Oct 29, 2025	32.74	34.60	32.12	34.11	33.86	4.06%	3,292,274
Oct 28, 2025	32.99	33.45	32.52	32.78	32.54	-1.97%	2,272,364
Oct 27, 2025	34.22	34.39	33.00	33.44	33.19	-1.09%	2,041,922
Oct 24, 2025	34.37	35.25	33.67	33.81	33.56	-0.85%	3,195,655
Oct 23, 2025	30.93	34.25	30.53	34.10	33.85	15.67%	4,987,137
Oct 22, 2025	28.40	29.64	28.00	29.48	29.26	5.06%	2,543,601
Oct 21, 2025	28.98	29.36	27.95	28.06	27.85	-4.91%	2,492,047
Oct 20, 2025	28.95	29.66	28.86	29.51	29.29	2.71%	1,517,328
Oct 17, 2025	28.58	29.68	28.18	28.73	28.52	0.98%	1,755,000
Oct 16, 2025	28.75	29.20	28.01	28.45	28.24	0.35%	2,314,226
Oct 15, 2025	29.51	29.73	27.99	28.35	28.14	-3.51%	2,574,634
Oct 14, 2025	28.47	30.51	28.44	29.38	29.16	0.93%	1,689,527
Oct 13, 2025	28.53	29.21	28.00	29.11	28.90	5.09%	1,481,059
Oct 10, 2025	28.86	29.13	27.45	27.70	27.50	-5.72%	4,080,903
Oct 9, 2025	30.04	30.31	29.17	29.38	29.16	-1.34%	2,314,623
Oct 8, 2025	29.89	30.25	29.49	29.78	29.56	-0.73%	1,834,303
Oct 7, 2025	31.00	31.10	29.32	30.00	29.78	-3.23%	2,257,315
Oct 6, 2025	30.74	31.55	30.18	31.00	30.77	1.57%	2,175,142
Oct 3, 2025	31.53	33.14	30.25	30.52	30.30	1.33%	4,506,484
Oct 2, 2025	29.50	30.72	29.01	30.12	29.90	0.57%	3,068,288
Oct 1, 2025	30.50	30.59	29.45	29.95	29.73	-0.73%	2,962,764
Sep 30, 2025	30.03	30.85	29.68	30.17	29.95	-2.52%	4,191,789
Sep 29, 2025	32.37	32.39	29.75	30.95	30.72	-5.12%	4,724,488
Sep 26, 2025	33.50	34.20	32.59	32.62	32.38	-2.80%	3,478,111