5 DAY PERFORMANCE
-48.79%
1 MONTH PERFORMANCE
-38.59%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+39.56%
1 YEAR PERFORMANCE
+55.63%
PBF Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $50.03 | $52.90 (5.74%) | $53.18 | $49.66 | 4.28 M | $6.20 B |
| 07/07/2026 | $49.32 | $48.46 (-1.74%) | $49.74 | $47.59 | 2.37 M | $5.68 B |
| 07/06/2026 | $47.73 | $49.26 (3.21%) | $50.32 | $47.09 | 2.13 M | $5.77 B |
| 07/02/2026 | $48.12 | $47.81 (-0.64%) | $49.13 | $47.69 | 2.74 M | $5.60 B |
| 07/01/2026 | $45.94 | $48.04 (4.57%) | $48.05 | $45.81 | 2.94 M | $5.63 B |
| 06/30/2026 | $46.81 | $45.52 (-2.76%) | $47.12 | $44.91 | 2.54 M | $5.33 B |
| 06/29/2026 | $43.50 | $46.43 (6.74%) | $47.54 | $43.50 | 4.29 M | $5.44 B |
| 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 |
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.
