5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
+39.56%
1 YEAR PERFORMANCE
+65.28%
PBF Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $42.69 | $40.93 (-4.12%) | $42.75 | $40.75 | 1.99 M | $4.83 B |
| 05/12/2026 | $43.01 | $42.43 (-1.35%) | $43.35 | $41.96 | 2.44 M | $4.97 B |
| 05/11/2026 | $41.50 | $42.52 (2.46%) | $43.57 | $41.50 | 3.13 M | $4.98 B |
| 05/08/2026 | $40.55 | $40.71 (0.39%) | $42.46 | $39.07 | 5.78 M | $4.77 B |
| 05/07/2026 | $40.47 | $40.59 (0.3%) | $40.95 | $38.76 | 3.18 M | $4.76 B |
| 05/06/2026 | $43.14 | $41.59 (-3.59%) | $43.98 | $41.20 | 3.96 M | $4.87 B |
| 05/05/2026 | $44.85 | $46.19 (2.99%) | $46.46 | $44.55 | 3.04 M | $5.41 B |
| 05/04/2026 | $43.45 | $45.53 (4.79%) | $45.64 | $43.11 | 3.51 M | $5.34 B |
| 05/01/2026 | $43.23 | $43.00 (-0.53%) | $43.90 | $41.51 | 3.93 M | $5.04 B |
| 04/30/2026 | $39.67 | $43.36 (9.3%) | $44.74 | $39.67 | 7.26 M | $5.08 B |
| 04/29/2026 | $42.24 | $43.13 (2.11%) | $43.98 | $41.87 | 4.08 M | $5.05 B |
| 04/28/2026 | $41.51 | $41.37 (-0.34%) | $42.15 | $40.40 | 2.48 M | $4.85 B |
| 04/27/2026 | $41.00 | $40.77 (-0.56%) | $42.39 | $40.65 | 2.81 M | $4.78 B |
| 04/24/2026 | $40.79 | $40.74 (-0.12%) | $41.24 | $40.23 | 1.71 M | $4.75 B |
| 04/23/2026 | $40.31 | $40.97 (1.64%) | $41.69 | $39.89 | 3.27 M | $4.78 B |
| 04/22/2026 | $40.97 | $40.46 (-1.24%) | $41.84 | $40.00 | 2.53 M | $4.72 B |
| 04/21/2026 | $38.09 | $40.69 (6.83%) | $40.85 | $37.56 | 4.16 M | $4.75 B |
| 04/20/2026 | $37.30 | $37.75 (1.21%) | $37.94 | $37.00 | 2.44 M | $4.40 B |
| 04/17/2026 | $39.00 | $37.16 (-4.72%) | $39.62 | $36.12 | 6.06 M | $4.33 B |
| 04/16/2026 | $40.60 | $42.63 (5%) | $42.75 | $40.60 | 2.29 M | $4.97 B |
| 04/15/2026 | $38.80 | $40.53 (4.46%) | $41.10 | $38.26 | 2.48 M | $4.73 B |
| 04/14/2026 | $40.45 | $38.96 (-3.68%) | $40.73 | $38.57 | 2.83 M | $4.54 B |
| 04/13/2026 | $41.28 | $40.63 (-1.57%) | $41.90 | $40.12 | 1.85 M | $4.74 B |
| 04/10/2026 | $40.25 | $40.67 (1.04%) | $40.98 | $39.59 | 2.15 M | $4.74 B |
| 04/09/2026 | $43.14 | $40.55 (-6%) | $44.25 | $39.78 | 3.90 M | $4.73 B |
| 04/08/2026 | $42.04 | $43.03 (2.35%) | $43.69 | $41.00 | 5.00 M | $5.02 B |
| 04/07/2026 | $46.50 | $46.18 (-0.69%) | $47.78 | $45.80 | 3.05 M | $5.39 B |
| 04/06/2026 | $44.48 | $46.37 (4.25%) | $46.40 | $44.00 | 1.89 M | $5.41 B |
| 04/02/2026 | $48.00 | $45.39 (-5.44%) | $48.71 | $44.86 | 2.74 M | $5.30 B |
| 04/01/2026 | $46.57 | $46.09 (-1.03%) | $48.00 | $45.22 | 5.02 M | $5.38 B |
| 03/31/2026 | $49.41 | $47.62 (-3.62%) | $50.93 | $46.51 | 5.15 M | $5.56 B |
| 03/30/2026 | $52.12 | $50.29 (-3.51%) | $52.18 | $49.58 | 2.94 M | $5.87 B |
| 03/27/2026 | $50.38 | $51.23 (1.69%) | $51.70 | $49.69 | 3.17 M | $5.98 B |
| 03/26/2026 | $49.75 | $50.37 (1.25%) | $51.80 | $48.92 | 3.85 M | $5.88 B |
| 03/25/2026 | $48.25 | $49.35 (2.28%) | $50.12 | $48.05 | 3.60 M | $5.76 B |
| 03/24/2026 | $47.90 | $50.09 (4.57%) | $50.64 | $47.79 | 4.95 M | $5.84 B |
| 03/23/2026 | $46.63 | $46.59 (-0.09%) | $47.70 | $45.81 | 5.83 M | $5.44 B |
| 03/20/2026 | $47.09 | $49.32 (4.74%) | $49.73 | $46.45 | 5.93 M | $5.75 B |
| 03/19/2026 | $47.54 | $46.83 (-1.49%) | $50.47 | $46.60 | 5.13 M | $5.46 B |
| 03/18/2026 | $46.00 | $47.09 (2.37%) | $47.17 | $44.70 | 5.21 M | $5.49 B |
| 03/17/2026 | $44.70 | $44.55 (-0.34%) | $44.80 | $43.90 | 3.37 M | $5.20 B |
| 03/16/2026 | $43.36 | $43.57 (0.48%) | $44.69 | $42.56 | 2.19 M | $5.08 B |
| 03/13/2026 | $42.32 | $43.50 (2.79%) | $44.26 | $41.55 | 3.35 M | $5.07 B |
| 03/12/2026 | $42.46 | $42.92 (1.08%) | $43.85 | $40.70 | 5.61 M | $5.01 B |
| 03/11/2026 | $41.00 | $41.99 (2.41%) | $42.51 | $40.61 | 3.59 M | $4.90 B |
| 03/10/2026 | $39.08 | $39.65 (1.46%) | $40.60 | $38.27 | 5.63 M | $4.63 B |
| 03/09/2026 | $43.84 | $38.12 (-13.05%) | $44.10 | $37.54 | 6.55 M | $4.45 B |
| 03/06/2026 | $46.53 | $43.25 (-7.05%) | $46.53 | $42.08 | 4.54 M | $5.05 B |
| 03/05/2026 | $45.42 | $45.66 (0.53%) | $47.18 | $44.27 | 6.37 M | $5.33 B |
| 03/04/2026 | $39.40 | $44.80 (13.71%) | $45.13 | $39.40 | 6.99 M | $5.23 B |
| 03/03/2026 | $40.00 | $39.76 (-0.6%) | $40.74 | $38.17 | 4.11 M | $4.64 B |
| 03/02/2026 | $38.00 | $39.38 (3.63%) | $39.49 | $36.20 | 4.41 M | $4.59 B |
| 02/27/2026 | $36.37 | $35.60 (-2.12%) | $36.37 | $34.77 | 3.74 M | $4.15 B |
| 02/26/2026 | $34.30 | $36.06 (5.13%) | $36.75 | $34.21 | 2.79 M | $4.21 B |
| 02/25/2026 | $35.06 | $34.99 (-0.2%) | $35.30 | $33.81 | 1.81 M | $4.08 B |
| 02/24/2026 | $33.71 | $35.09 (4.09%) | $35.12 | $33.71 | 2.49 M | $4.09 B |
| 02/23/2026 | $34.52 | $34.32 (-0.58%) | $34.85 | $32.71 | 2.40 M | $4.00 B |
| 02/20/2026 | $33.66 | $34.38 (2.14%) | $34.87 | $33.40 | 2.18 M | $4.01 B |
| 02/19/2026 | $33.33 | $33.90 (1.71%) | $34.38 | $33.19 | 2.47 M | $3.95 B |
| 02/18/2026 | $34.97 | $33.21 (-5.03%) | $34.97 | $33.10 | 3.47 M | $3.87 B |
| 02/17/2026 | $34.69 | $33.96 (-2.1%) | $35.48 | $33.45 | 2.67 M | $3.96 B |
| 02/13/2026 | $34.34 | $34.54 (0.58%) | $34.63 | $33.40 | 2.98 M | $4.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
