PBF Energy Inc. - PBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.66	34.38	34.38	34.87	33.4	2.18M
February 19, 2026	33.33	33.9	33.9	34.38	33.19	2.47M
February 18, 2026	34.97	33.21	33.21	34.97	33.1	3.47M
February 17, 2026	34.69	33.96	33.96	35.48	33.45	2.67M
February 13, 2026	34.34	34.54	34.54	34.63	33.4	2.98M
February 12, 2026	36.48	33.67	33.67	38.83	32.79	4.58M
February 11, 2026	35.25	35.77	35.77	35.98	34.1	4.39M
February 10, 2026	35.1	34.48	34.48	35.1	33.95	2.52M
February 09, 2026	35.38	35.26	35.26	36.12	34.56	2.17M
February 06, 2026	34.37	35.51	35.51	36.21	34.37	2.8M
February 05, 2026	34.59	34.49	34.49	34.99	34	2.3M
February 04, 2026	34.78	35.29	35.29	36.1	34.02	3.42M
February 03, 2026	32.7	34.46	34.46	34.51	31.5	3.65M
February 02, 2026	32.13	32.47	32.47	33.21	31.44	2.35M
January 30, 2026	33.41	33.46	33.46	33.75	32.27	2.52M
January 29, 2026	33.81	33.26	33.26	34.98	33.07	2.32M
January 28, 2026	33.51	32.9	32.9	33.65	31.91	1.91M
January 27, 2026	32.79	33.04	33.04	33.32	32.16	2.07M
January 26, 2026	33.41	32.21	32.21	33.45	32.02	2.99M
January 23, 2026	33.54	33.41	33.41	35.74	33.3	2.8M
January 22, 2026	32.79	33	33	34.22	32.53	3.72M
January 21, 2026	31.25	32.82	32.82	33.18	31.25	3.83M
January 20, 2026	29.95	30.79	30.79	31.18	29.84	3.36M
January 16, 2026	31.06	29.53	29.53	31.1	29.2	3.28M
January 15, 2026	31.57	31.19	31.19	32	31.03	2.09M
January 14, 2026	31.06	32.42	32.42	33.47	30.89	4.74M
January 13, 2026	33.22	32.9	32.9	34.76	32.53	3.29M
January 12, 2026	33.39	32.79	32.79	34.42	32.33	5.01M
January 09, 2026	32.8	32.77	32.77	32.92	31.44	4.99M
January 08, 2026	29.25	32.15	32.15	32.83	28.61	5.38M
January 07, 2026	28.74	28.24	28.24	30.2	27.45	6.32M
January 06, 2026	29.59	27.23	27.23	29.75	27.16	3.97M
January 05, 2026	30.65	29.5	29.5	31.38	28.6	7.97M
January 02, 2026	27.33	28.53	28.53	28.81	27.14	3.98M
December 31, 2025	26.09	27.12	27.12	27.51	25.65	3.53M
December 30, 2025	26.77	26.04	26.04	26.87	26	1.64M
December 29, 2025	26.34	26.54	26.54	26.95	26.26	1.78M
December 26, 2025	26.41	26.15	26.15	26.44	25.99	1.48M
December 24, 2025	26.5	26.52	26.52	26.63	25.94	731,200
December 23, 2025	26.16	26.6	26.6	26.64	25.9	1.78M
December 22, 2025	26.96	26.12	26.12	27.2	25.92	2.18M
December 19, 2025	26.06	26.35	26.35	26.84	26	3.67M
December 18, 2025	26.36	26.02	26.02	26.44	25.62	2.15M
December 17, 2025	26.87	26.61	26.61	27.1	25.86	3.28M
December 16, 2025	29.28	26.64	26.64	29.6	26.43	5.19M
December 15, 2025	30.45	29.93	29.93	30.46	29.42	2.81M
December 12, 2025	31.52	30.36	30.36	31.65	30.16	3.45M
December 11, 2025	30.95	30.81	30.81	31.62	30.51	2.4M
December 10, 2025	30.96	31.75	31.75	32.05	30.04	4.34M
December 09, 2025	31.89	31.45	31.45	32.9	31.41	3.37M
December 08, 2025	32.2	31.96	31.96	33.17	31.3	2.69M
December 05, 2025	33.38	33.4	33.4	34.32	33.38	1.86M
December 04, 2025	33.85	33.38	33.38	33.98	32.75	1.48M
December 03, 2025	34.65	33.79	33.79	35.16	33.32	2.27M
December 02, 2025	34.26	34.55	34.55	34.95	32.88	2.83M
December 01, 2025	34.57	34.7	34.7	35.94	34.26	2.69M
November 28, 2025	34.17	34.48	34.48	34.79	34.01	765,737
November 26, 2025	34.53	33.76	33.76	35.06	33.75	2.38M
November 25, 2025	33.9	34.43	34.43	34.67	33.16	2.54M
November 24, 2025	34.6	34.71	34.71	34.8	32.86	3.53M

PBF Energy Inc. (PBF) NYSE