PBF Energy Inc.PBFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.13 | $33.05 | $31.70 | $32.96 | 1.02M |
| 1/30/2026 | $33.41 | $33.75 | $32.27 | $33.46 | 2.52M |
| 1/29/2026 | $33.81 | $34.98 | $33.07 | $33.26 | 2.32M |
| 1/28/2026 | $33.51 | $33.65 | $31.91 | $32.90 | 1.91M |
| 1/27/2026 | $32.79 | $33.32 | $32.16 | $33.04 | 2.16M |
| 1/26/2026 | $33.41 | $33.45 | $32.02 | $32.21 | 2.99M |
| 1/23/2026 | $33.54 | $35.74 | $33.30 | $33.41 | 2.80M |
| 1/22/2026 | $32.79 | $34.22 | $32.53 | $33.00 | 3.84M |
| 1/21/2026 | $31.25 | $33.18 | $31.25 | $32.82 | 3.83M |
| 1/20/2026 | $29.95 | $31.18 | $29.84 | $30.79 | 3.36M |
| 1/16/2026 | $31.06 | $31.10 | $29.20 | $29.53 | 3.28M |
| 1/15/2026 | $31.57 | $32.00 | $31.03 | $31.19 | 2.09M |
| 1/14/2026 | $31.06 | $33.47 | $30.89 | $32.42 | 4.74M |
| 1/13/2026 | $33.22 | $34.76 | $32.52 | $32.90 | 4.01M |
| 1/12/2026 | $33.39 | $34.42 | $32.33 | $32.79 | 5.01M |
| 1/9/2026 | $32.80 | $32.92 | $31.44 | $32.77 | 4.99M |
| 1/8/2026 | $29.25 | $32.83 | $28.61 | $32.15 | 5.38M |
| 1/7/2026 | $28.74 | $30.20 | $27.45 | $28.24 | 6.32M |
| 1/6/2026 | $29.59 | $29.75 | $27.16 | $27.23 | 3.97M |
| 1/5/2026 | $30.65 | $31.38 | $28.60 | $29.50 | 7.97M |
| 1/2/2026 | $27.33 | $28.81 | $27.14 | $28.53 | 3.98M |
| 12/31/2025 | $26.09 | $27.51 | $25.65 | $27.12 | 4.14M |
| 12/30/2025 | $26.77 | $26.87 | $26.00 | $26.04 | 1.64M |
| 12/29/2025 | $26.34 | $26.95 | $26.26 | $26.54 | 1.78M |
| 12/26/2025 | $26.41 | $26.44 | $25.99 | $26.15 | 1.48M |
| 12/24/2025 | $26.50 | $26.63 | $25.94 | $26.52 | 731,200 |
| 12/23/2025 | $26.16 | $26.64 | $25.90 | $26.60 | 1.78M |
| 12/22/2025 | $26.96 | $27.20 | $25.92 | $26.12 | 2.18M |
| 12/19/2025 | $26.06 | $26.84 | $26.00 | $26.35 | 3.67M |
| 12/18/2025 | $26.36 | $26.44 | $25.62 | $26.02 | 2.15M |
| 12/17/2025 | $26.93 | $27.10 | $25.86 | $26.61 | 3.33M |
| 12/16/2025 | $29.28 | $29.60 | $26.43 | $26.64 | 5.19M |
| 12/15/2025 | $30.45 | $30.46 | $29.42 | $29.93 | 2.81M |
| 12/12/2025 | $31.52 | $31.65 | $30.16 | $30.36 | 3.45M |
| 12/11/2025 | $30.95 | $31.62 | $30.51 | $30.81 | 2.40M |
| 12/10/2025 | $30.96 | $32.05 | $30.04 | $31.75 | 4.34M |
| 12/9/2025 | $31.89 | $32.90 | $31.41 | $31.45 | 3.37M |
| 12/8/2025 | $32.20 | $33.17 | $31.30 | $31.96 | 2.69M |
| 12/5/2025 | $33.38 | $34.32 | $33.38 | $33.40 | 1.86M |
| 12/4/2025 | $33.85 | $34.19 | $32.75 | $33.38 | 1.79M |
| 12/3/2025 | $34.65 | $35.16 | $33.32 | $33.79 | 2.27M |
| 12/2/2025 | $34.26 | $34.95 | $32.88 | $34.55 | 2.83M |
| 12/1/2025 | $34.57 | $35.94 | $34.26 | $34.70 | 2.69M |
| 11/28/2025 | $34.17 | $34.79 | $34.01 | $34.48 | 765,737 |
| 11/26/2025 | $34.53 | $35.06 | $33.75 | $33.76 | 2.38M |
| 11/25/2025 | $33.90 | $34.67 | $33.16 | $34.43 | 2.54M |
| 11/24/2025 | $34.60 | $34.80 | $32.86 | $34.71 | 3.53M |
| 11/21/2025 | $34.23 | $35.16 | $33.57 | $34.86 | 2.62M |
| 11/20/2025 | $37.31 | $37.94 | $34.62 | $34.75 | 3.14M |
| 11/19/2025 | $37.51 | $38.15 | $36.39 | $37.46 | 2.25M |
| 11/18/2025 | $37.80 | $39.57 | $37.26 | $39.39 | 2.01M |
| 11/17/2025 | $38.81 | $39.06 | $37.48 | $37.89 | 1.49M |
| 11/14/2025 | $37.67 | $39.85 | $37.10 | $38.99 | 1.82M |
| 11/13/2025 | $38.58 | $38.85 | $36.82 | $37.42 | 2.11M |
| 11/12/2025 | $39.96 | $39.96 | $38.23 | $38.71 | 2.04M |
| 11/11/2025 | $40.13 | $41.48 | $39.88 | $40.24 | 2.75M |
| 11/10/2025 | $37.13 | $40.08 | $36.14 | $39.82 | 4.20M |
| 11/7/2025 | $36.84 | $38.58 | $36.22 | $36.91 | 3.09M |
| 11/6/2025 | $35.55 | $38.49 | $35.55 | $36.84 | 3.31M |
| 11/5/2025 | $34.99 | $35.97 | $34.67 | $35.32 | 2.46M |
| 11/4/2025 | $33.86 | $35.49 | $32.60 | $35.31 | 2.50M |