5 DAY PERFORMANCE
-53.14%
1 MONTH PERFORMANCE
-50.53%
3 MONTH PERFORMANCE
-29.00%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
+39.56%
1 YEAR PERFORMANCE
+28.83%
PBF Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $88.29 | $85.80 (-2.82%) | $88.58 | $85.36 | 1.45 M | $10.23 B |
| 10/08/2026 | $85.40 | $89.34 (4.61%) | $89.48 | $84.83 | 3.07 M | $10.57 B |
| 10/07/2026 | $83.92 | $83.68 (-0.29%) | $85.75 | $82.90 | 2.28 M | $9.90 B |
| 10/06/2026 | $82.60 | $82.88 (0.34%) | $83.53 | $80.75 | 1.98 M | $9.81 B |
| 10/05/2026 | $80.63 | $84.16 (4.38%) | $85.08 | $80.05 | 3.28 M | $9.96 B |
| 10/02/2026 | $81.34 | $80.78 (-0.69%) | $83.36 | $77.17 | 3.96 M | $9.56 B |
| 10/01/2026 | $77.46 | $82.34 (6.3%) | $82.37 | $77.18 | 4.08 M | $9.75 B |
| 09/30/2026 | $76.60 | $76.96 (0.47%) | $80.28 | $75.98 | 3.22 M | $9.11 B |
| 09/29/2026 | $73.01 | $75.23 (3.04%) | $75.91 | $72.39 | 2.57 M | $8.90 B |
| 09/28/2026 | $74.74 | $74.39 (-0.47%) | $75.84 | $73.12 | 2.47 M | $8.81 B |
| 09/25/2026 | $70.96 | $73.69 (3.85%) | $74.62 | $69.36 | 2.87 M | $8.72 B |
| 09/24/2026 | $70.94 | $71.90 (1.35%) | $74.28 | $69.65 | 3.19 M | $8.51 B |
| 09/23/2026 | $72.29 | $70.47 (-2.52%) | $74.76 | $68.40 | 4.08 M | $8.34 B |
| 09/22/2026 | $71.24 | $71.44 (0.28%) | $74.99 | $70.05 | 5.08 M | $8.46 B |
| 09/21/2026 | $75.54 | $72.48 (-4.05%) | $78.48 | $72.14 | 4.30 M | $8.58 B |
| 09/18/2026 | $76.58 | $77.19 (0.8%) | $78.48 | $75.81 | 9.01 M | $9.14 B |
| 09/17/2026 | $74.28 | $77.16 (3.88%) | $77.91 | $74.11 | 2.49 M | $9.13 B |
| 09/16/2026 | $73.02 | $75.93 (3.99%) | $77.20 | $72.52 | 3.81 M | $8.99 B |
| 09/15/2026 | $69.20 | $74.72 (7.98%) | $75.97 | $69.03 | 9.38 M | $8.84 B |
| 09/14/2026 | $77.00 | $70.40 (-8.57%) | $77.58 | $70.03 | 7.26 M | $8.33 B |
| 09/11/2026 | $77.55 | $78.30 (0.97%) | $82.61 | $77.17 | 2.96 M | $9.27 B |
| 09/10/2026 | $78.44 | $77.08 (-1.73%) | $78.97 | $75.90 | 3.78 M | $9.12 B |
| 09/09/2026 | $77.92 | $76.51 (-1.81%) | $77.98 | $75.39 | 2.00 M | $9.06 B |
| 09/08/2026 | $76.50 | $76.77 (0.35%) | $77.60 | $75.73 | 2.63 M | $9.09 B |
| 09/04/2026 | $74.50 | $74.34 (-0.21%) | $75.21 | $72.24 | 1.87 M | $8.80 B |
| 09/03/2026 | $74.75 | $75.33 (0.78%) | $76.22 | $72.81 | 2.07 M | $8.92 B |
| 09/02/2026 | $75.89 | $75.48 (-0.54%) | $77.94 | $74.71 | 2.79 M | $8.93 B |
| 09/01/2026 | $75.00 | $74.99 (-0.01%) | $76.16 | $72.23 | 5.02 M | $8.88 B |
| 08/31/2026 | $73.97 | $72.99 (-1.32%) | $75.50 | $70.20 | 3.76 M | $8.64 B |
| 08/28/2026 | $68.87 | $71.28 (3.5%) | $72.21 | $68.87 | 1.82 M | $8.44 B |
| 08/27/2026 | $69.98 | $68.59 (-1.99%) | $70.19 | $67.56 | 1.74 M | $8.12 B |
| 08/26/2026 | $65.12 | $69.73 (7.08%) | $71.07 | $63.95 | 2.16 M | $8.25 B |
| 08/25/2026 | $69.06 | $66.51 (-3.69%) | $70.29 | $66.32 | 1.88 M | $7.87 B |
| 08/24/2026 | $72.41 | $69.51 (-4%) | $73.50 | $68.93 | 2.97 M | $8.23 B |
| 08/21/2026 | $70.33 | $73.53 (4.55%) | $74.05 | $70.02 | 2.96 M | $8.70 B |
| 08/20/2026 | $74.50 | $69.56 (-6.63%) | $74.99 | $69.25 | 2.21 M | $8.23 B |
| 08/19/2026 | $74.87 | $73.91 (-1.28%) | $75.61 | $72.50 | 2.07 M | $8.75 B |
| 08/18/2026 | $75.50 | $75.20 (-0.4%) | $75.68 | $72.91 | 2.10 M | $8.90 B |
| 08/17/2026 | $72.93 | $75.07 (2.93%) | $75.68 | $71.95 | 2.95 M | $8.89 B |
| 08/14/2026 | $74.23 | $71.85 (-3.21%) | $74.50 | $71.26 | 2.83 M | $8.50 B |
| 08/13/2026 | $69.89 | $74.36 (6.4%) | $74.51 | $69.35 | 2.39 M | $8.80 B |
| 08/12/2026 | $68.91 | $70.34 (2.08%) | $71.42 | $68.45 | 2.31 M | $8.33 B |
| 08/11/2026 | $66.51 | $69.35 (4.27%) | $69.55 | $66.23 | 3.47 M | $8.21 B |
| 08/10/2026 | $63.94 | $66.29 (3.68%) | $66.77 | $62.90 | 3.99 M | $7.85 B |
| 08/07/2026 | $60.48 | $61.71 (2.03%) | $63.43 | $58.88 | 2.88 M | $7.30 B |
| 08/06/2026 | $62.60 | $61.24 (-2.17%) | $62.62 | $59.88 | 3.28 M | $7.25 B |
| 08/05/2026 | $65.74 | $61.17 (-6.95%) | $67.15 | $61.05 | 3.67 M | $7.24 B |
| 08/04/2026 | $66.35 | $65.89 (-0.69%) | $66.83 | $64.25 | 4.17 M | $7.80 B |
| 08/03/2026 | $69.12 | $67.91 (-1.75%) | $72.75 | $67.16 | 4.90 M | $8.04 B |
| 07/31/2026 | $73.60 | $72.28 (-1.79%) | $74.05 | $69.70 | 3.10 M | $8.56 B |
| 07/30/2026 | $65.00 | $73.10 (12.46%) | $74.74 | $64.43 | 6.59 M | $8.65 B |
| 07/29/2026 | $62.56 | $63.35 (1.26%) | $64.28 | $62.19 | 3.60 M | $7.50 B |
| 07/28/2026 | $63.55 | $61.00 (-4.01%) | $64.49 | $60.06 | 2.83 M | $7.22 B |
| 07/27/2026 | $60.31 | $62.76 (4.06%) | $63.10 | $57.95 | 3.18 M | $7.43 B |
| 07/24/2026 | $61.57 | $61.63 (0.1%) | $63.24 | $60.40 | 2.91 M | $7.22 B |
| 07/23/2026 | $66.83 | $61.95 (-7.3%) | $66.97 | $61.64 | 3.44 M | $7.26 B |
| 07/22/2026 | $67.17 | $64.33 (-4.23%) | $68.33 | $64.05 | 3.18 M | $7.54 B |
| 07/21/2026 | $64.70 | $66.05 (2.09%) | $66.05 | $63.13 | 2.90 M | $7.74 B |
| 07/20/2026 | $62.46 | $63.85 (2.23%) | $64.67 | $62.23 | 2.58 M | $7.48 B |
| 07/17/2026 | $62.00 | $62.75 (1.21%) | $63.60 | $61.22 | 3.24 M | $7.35 B |
| 07/16/2026 | $59.22 | $60.94 (2.9%) | $61.58 | $58.29 | 2.32 M | $7.14 B |
| 07/15/2026 | $60.41 | $58.76 (-2.73%) | $60.71 | $56.66 | 3.36 M | $6.89 B |
| 07/14/2026 | $58.30 | $60.89 (4.44%) | $61.02 | $57.86 | 3.86 M | $7.14 B |
| 07/13/2026 | $54.91 | $57.44 (4.61%) | $58.07 | $54.81 | 2.96 M | $6.73 B |
| 07/10/2026 | $54.16 | $53.18 (-1.81%) | $54.82 | $51.70 | 1.69 M | $6.23 B |
| 07/09/2026 | $52.30 | $53.31 (1.93%) | $53.55 | $52.08 | 2.72 M | $6.25 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.
