5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-26.12%
6 MONTH PERFORMANCE
+44.74%
YEAR-TO-DATE PERFORMANCE
+39.56%
1 YEAR PERFORMANCE
+73.31%
PBF Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.90 | $43.11 (2.89%) | $43.28 | $41.43 | 6.91 M | $5.05 B |
| 06/25/2026 | $39.89 | $42.29 (6.02%) | $42.68 | $39.64 | 2.36 M | $4.96 B |
| 06/24/2026 | $39.83 | $40.34 (1.28%) | $40.76 | $39.17 | 2.15 M | $4.73 B |
| 06/23/2026 | $38.77 | $40.69 (4.95%) | $41.00 | $38.00 | 3.07 M | $4.77 B |
| 06/22/2026 | $37.62 | $39.29 (4.44%) | $39.30 | $36.42 | 2.42 M | $4.60 B |
| 06/18/2026 | $37.03 | $37.29 (0.7%) | $37.97 | $36.39 | 3.47 M | $4.37 B |
| 06/17/2026 | $39.13 | $37.77 (-3.48%) | $39.35 | $37.61 | 1.78 M | $4.43 B |
| 06/16/2026 | $38.99 | $39.15 (0.41%) | $39.87 | $38.72 | 2.23 M | $4.59 B |
| 06/15/2026 | $39.18 | $39.66 (1.23%) | $40.34 | $38.81 | 2.36 M | $4.65 B |
| 06/12/2026 | $40.72 | $41.89 (2.87%) | $42.99 | $40.62 | 1.71 M | $4.91 B |
| 06/11/2026 | $43.51 | $41.13 (-5.47%) | $43.68 | $40.85 | 2.00 M | $4.82 B |
| 06/10/2026 | $40.76 | $42.57 (4.44%) | $43.62 | $40.76 | 2.76 M | $4.99 B |
| 06/09/2026 | $42.01 | $40.36 (-3.93%) | $42.58 | $39.93 | 2.09 M | $4.73 B |
| 06/08/2026 | $43.20 | $42.37 (-1.92%) | $44.67 | $42.21 | 1.70 M | $4.97 B |
| 06/05/2026 | $42.48 | $42.50 (0.05%) | $43.35 | $41.72 | 2.49 M | $4.98 B |
| 06/04/2026 | $41.30 | $42.76 (3.54%) | $42.84 | $40.58 | 1.61 M | $5.01 B |
| 06/03/2026 | $43.69 | $42.55 (-2.61%) | $43.80 | $42.37 | 2.61 M | $4.99 B |
| 06/02/2026 | $41.57 | $43.17 (3.85%) | $43.89 | $41.34 | 2.33 M | $5.06 B |
| 06/01/2026 | $41.60 | $41.83 (0.55%) | $43.24 | $41.00 | 2.44 M | $4.90 B |
| 05/29/2026 | $39.86 | $40.70 (2.11%) | $40.74 | $39.20 | 3.68 M | $4.77 B |
| 05/28/2026 | $39.56 | $39.82 (0.66%) | $40.00 | $38.87 | 2.16 M | $4.67 B |
| 05/27/2026 | $37.00 | $38.80 (4.86%) | $39.29 | $36.61 | 2.77 M | $4.55 B |
| 05/26/2026 | $39.24 | $38.26 (-2.5%) | $40.54 | $38.25 | 3.62 M | $4.48 B |
| 05/22/2026 | $38.98 | $40.21 (3.16%) | $40.81 | $38.80 | 2.40 M | $4.71 B |
| 05/21/2026 | $42.20 | $39.07 (-7.42%) | $42.68 | $38.64 | 2.67 M | $4.58 B |
| 05/20/2026 | $42.36 | $41.75 (-1.44%) | $42.99 | $40.73 | 2.41 M | $4.89 B |
| 05/19/2026 | $42.69 | $42.76 (0.16%) | $43.20 | $41.03 | 2.45 M | $5.01 B |
| 05/18/2026 | $41.72 | $42.14 (1.01%) | $43.41 | $40.47 | 2.42 M | $4.94 B |
| 05/15/2026 | $41.24 | $42.30 (2.57%) | $42.72 | $41.15 | 2.23 M | $4.96 B |
| 05/14/2026 | $40.52 | $40.65 (0.32%) | $41.11 | $39.65 | 1.68 M | $4.76 B |
| 05/13/2026 | $42.69 | $40.93 (-4.12%) | $42.75 | $40.75 | 2.44 M | $4.80 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 | $4.77 B |
| 04/23/2026 | $40.31 | $40.97 (1.64%) | $41.69 | $39.89 | 3.27 M | $4.80 B |
| 04/22/2026 | $40.97 | $40.46 (-1.24%) | $41.84 | $40.00 | 2.53 M | $4.74 B |
| 04/21/2026 | $38.09 | $40.69 (6.83%) | $40.85 | $37.56 | 4.16 M | $4.77 B |
| 04/20/2026 | $37.30 | $37.75 (1.21%) | $37.94 | $37.00 | 2.44 M | $4.42 B |
| 04/17/2026 | $39.00 | $37.16 (-4.72%) | $39.62 | $36.12 | 6.06 M | $4.35 B |
| 04/16/2026 | $40.60 | $42.63 (5%) | $42.75 | $40.60 | 2.29 M | $5.00 B |
| 04/15/2026 | $38.80 | $40.53 (4.46%) | $41.10 | $38.26 | 2.48 M | $4.75 B |
| 04/14/2026 | $40.45 | $38.96 (-3.68%) | $40.73 | $38.57 | 2.83 M | $4.57 B |
| 04/13/2026 | $41.28 | $40.63 (-1.57%) | $41.90 | $40.12 | 1.85 M | $4.76 B |
| 04/10/2026 | $40.25 | $40.67 (1.04%) | $40.98 | $39.59 | 2.15 M | $4.77 B |
| 04/09/2026 | $43.14 | $40.55 (-6%) | $44.25 | $39.78 | 3.90 M | $4.75 B |
| 04/08/2026 | $42.04 | $43.03 (2.35%) | $43.69 | $41.00 | 5.00 M | $5.04 B |
| 04/07/2026 | $46.50 | $46.18 (-0.69%) | $47.78 | $45.80 | 3.05 M | $5.41 B |
| 04/06/2026 | $44.48 | $46.37 (4.25%) | $46.40 | $44.00 | 1.89 M | $5.43 B |
| 04/02/2026 | $48.00 | $45.39 (-5.44%) | $48.71 | $44.86 | 2.74 M | $5.32 B |
| 04/01/2026 | $46.57 | $46.09 (-1.03%) | $48.00 | $45.22 | 5.02 M | $5.40 B |
| 03/31/2026 | $49.41 | $47.62 (-3.62%) | $50.93 | $46.51 | 5.15 M | $5.58 B |
| 03/30/2026 | $52.12 | $50.29 (-3.51%) | $52.18 | $49.58 | 2.94 M | $5.89 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.
