NYSE : PBF
PBF Energy Inc. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PBF Energy Inc. (PBF) closed at 78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 76.12 | 79.48 | 75.82 | 78 | 2,911,774 | +3.26% |
| 2026-10-29 | 76.75 | 76.95 | 72.74 | 75.54 | 3,639,906 | +3.08% |
| 2026-10-28 | 75 | 76 | 71.9 | 73.28 | 2,913,806 | -0.48% |
| 2026-10-27 | 79.8 | 79.97 | 73.33 | 73.63 | 2,929,390 | -8.59% |
| 2026-10-26 | 75.86 | 82.73 | 75.86 | 80.55 | 2,283,536 | +5.75% |
| 2026-10-23 | 79.39 | 79.528 | 75.645 | 76.17 | 3,170,843 | -3.89% |
| 2026-10-22 | 82.35 | 82.78 | 78.11 | 79.25 | 2,425,984 | -2.81% |
| 2026-10-21 | 83 | 85.62 | 80.5 | 81.54 | 2,044,148 | -1.76% |
| 2026-10-20 | 81.38 | 83.93 | 80.3 | 83 | 2,769,499 | +2.14% |
| 2026-10-19 | 85.79 | 87.445 | 79.635 | 81.26 | 3,288,515 | -3.86% |
| 2026-10-16 | 87.31 | 88.666 | 84.1 | 84.52 | 2,854,081 | -2.84% |
| 2026-10-15 | 87.11 | 88.01 | 85.24 | 86.99 | 2,728,811 | -2.82% |
| 2026-10-14 | 91.73 | 92.46 | 88.17 | 89.51 | 2,905,804 | -1.82% |
| 2026-10-13 | 85.87 | 91.526 | 85.32 | 91.17 | 3,344,048 | +7.23% |
| 2026-10-12 | 85.99 | 87.779 | 84.27 | 85.02 | 1,622,756 | +0.89% |
| 2026-10-09 | 88.29 | 88.584 | 83.53 | 84.27 | 3,392,207 | -5.67% |
| 2026-10-08 | 85.4 | 89.48 | 84.83 | 89.34 | 3,001,402 | +6.76% |
| 2026-10-07 | 83.92 | 85.75 | 82.9 | 83.68 | 2,226,964 | +0.97% |
| 2026-10-06 | 82.6 | 83.53 | 80.75 | 82.88 | 1,966,168 | -1.52% |
| 2026-10-05 | 80.63 | 85.08 | 80.05 | 84.16 | 3,035,837 | +4.18% |
| 2026-10-02 | 81.34 | 83.36 | 77.17 | 80.78 | 3,943,868 | -1.89% |
| 2026-10-01 | 77.46 | 82.37 | 77.175 | 82.34 | 3,766,536 | +6.99% |
| 2026-09-30 | 76.6 | 80.28 | 75.98 | 76.96 | 3,139,117 | +2.30% |
| 2026-09-29 | 73.01 | 75.91 | 72.39 | 75.23 | 2,079,490 | +1.13% |
| 2026-09-28 | 74.74 | 75.844 | 73.121 | 74.39 | 2,464,164 | +0.95% |
| 2026-09-25 | 70.96 | 74.62 | 69.36 | 73.69 | 2,617,581 | +2.49% |
| 2026-09-24 | 70.94 | 74.28 | 69.647 | 71.9 | 3,184,440 | +2.03% |
| 2026-09-23 | 72.29 | 74.76 | 68.4 | 70.47 | 4,054,884 | -1.36% |
| 2026-09-22 | 71.24 | 74.99 | 70.05 | 71.44 | 4,983,421 | -1.43% |
| 2026-09-21 | 75.54 | 78.477 | 72.14 | 72.48 | 3,860,644 | -6.10% |
| 2026-09-18 | 76.58 | 78.48 | 75.811 | 77.19 | 8,601,623 | +0.04% |
| 2026-09-17 | 74.28 | 77.91 | 74.111 | 77.16 | 2,434,693 | +1.62% |
| 2026-09-16 | 73.02 | 77.2 | 72.52 | 75.93 | 3,633,695 | +1.62% |
| 2026-09-15 | 69.2 | 75.975 | 69.03 | 74.72 | 9,284,049 | +6.14% |
| 2026-09-14 | 77 | 77.58 | 70.03 | 70.4 | 7,216,585 | -10.09% |
| 2026-09-11 | 77.55 | 82.61 | 77.17 | 78.3 | 2,775,571 | +1.58% |
| 2026-09-10 | 78.44 | 78.97 | 75.9 | 77.08 | 3,372,698 | +0.75% |
| 2026-09-09 | 77.92 | 77.98 | 75.39 | 76.51 | 1,997,887 | -0.34% |
| 2026-09-08 | 76.5 | 77.6 | 75.73 | 76.77 | 2,568,414 | +3.27% |
| 2026-09-04 | 74.5 | 75.209 | 72.24 | 74.34 | 1,872,634 | -1.31% |
| 2026-09-03 | 74.75 | 76.225 | 72.81 | 75.33 | 2,074,196 | -0.20% |
| 2026-09-02 | 75.89 | 77.94 | 74.713 | 75.48 | 2,788,412 | +0.65% |
| 2026-09-01 | 75 | 76.16 | 72.23 | 74.99 | 5,015,636 | +2.74% |
| 2026-08-31 | 73.97 | 75.5 | 70.2 | 72.99 | 3,760,699 | +2.40% |
| 2026-08-28 | 68.87 | 72.21 | 68.87 | 71.28 | 1,821,538 | +3.92% |
| 2026-08-27 | 69.98 | 70.195 | 67.56 | 68.59 | 1,739,366 | -1.63% |
| 2026-08-26 | 65.12 | 71.07 | 63.95 | 69.73 | 2,157,480 | +4.84% |
| 2026-08-25 | 69.06 | 70.29 | 66.32 | 66.51 | 1,883,709 | -4.32% |
| 2026-08-24 | 72.41 | 73.5 | 68.93 | 69.51 | 2,965,534 | -5.47% |
| 2026-08-21 | 70.33 | 74.05 | 70.02 | 73.53 | 2,956,283 | +5.71% |
| 2026-08-20 | 74.5 | 74.99 | 69.25 | 69.56 | 2,205,167 | -5.89% |
| 2026-08-19 | 74.87 | 75.61 | 72.5 | 73.91 | 2,068,394 | -1.72% |
| 2026-08-18 | 75.5 | 75.68 | 72.91 | 75.2 | 2,099,277 | +0.17% |
| 2026-08-17 | 72.93 | 75.68 | 71.95 | 75.07 | 2,946,580 | +4.48% |
| 2026-08-14 | 74.23 | 74.5 | 71.26 | 71.85 | 2,829,974 | -3.02% |
| 2026-08-13 | 69.89 | 74.509 | 69.35 | 74.36 | 2,393,314 | +5.72% |
| 2026-08-12 | 68.91 | 71.42 | 68.45 | 70.34 | 2,307,615 | +1.43% |
| 2026-08-11 | 66.51 | 69.55 | 66.23 | 69.35 | 3,469,833 | +4.62% |
| 2026-08-10 | 63.94 | 66.77 | 62.9 | 66.29 | 3,990,856 | +7.42% |
| 2026-08-07 | 60.48 | 63.43 | 58.881 | 61.71 | 2,876,435 | +0.77% |
| 2026-08-06 | 62.6 | 62.62 | 59.88 | 61.24 | 3,275,063 | +0.11% |
| 2026-08-05 | 65.74 | 67.15 | 61.05 | 61.17 | 3,667,978 | -7.16% |
| 2026-08-04 | 66.35 | 66.83 | 64.25 | 65.89 | 4,170,989 | -2.97% |
| 2026-08-03 | 69.12 | 72.75 | 67.155 | 67.91 | 4,896,957 | -6.05% |
| 2026-07-31 | 73.6 | 74.05 | 69.7 | 72.28 | 3,099,683 | -1.12% |
| 2026-07-30 | 65 | 74.74 | 64.425 | 73.1 | 6,594,399 | +15.39% |
| 2026-07-29 | 62.56 | 64.28 | 62.19 | 63.35 | 3,595,604 | +3.85% |
| 2026-07-28 | 63.55 | 64.49 | 60.06 | 61 | 2,828,861 | -2.80% |
| 2026-07-27 | 60.31 | 63.1 | 57.95 | 62.76 | 3,175,177 | +1.83% |
| 2026-07-24 | 61.57 | 63.24 | 60.4 | 61.63 | 2,908,080 | -0.52% |
| 2026-07-23 | 66.83 | 66.97 | 61.64 | 61.95 | 3,438,502 | -3.70% |
| 2026-07-22 | 67.17 | 68.33 | 64.05 | 64.33 | 3,180,719 | -2.60% |
| 2026-07-21 | 64.7 | 66.05 | 63.125 | 66.05 | 2,896,918 | +3.45% |
| 2026-07-20 | 62.46 | 64.67 | 62.232 | 63.85 | 2,576,954 | +1.75% |
| 2026-07-17 | 62 | 63.598 | 61.22 | 62.75 | 3,236,597 | +2.97% |
| 2026-07-16 | 59.22 | 61.583 | 58.285 | 60.94 | 2,323,958 | +3.71% |
| 2026-07-15 | 60.41 | 60.71 | 56.66 | 58.76 | 3,356,847 | -3.50% |
| 2026-07-14 | 58.3 | 61.015 | 57.86 | 60.89 | 3,856,524 | +6.01% |
| 2026-07-13 | 54.91 | 58.065 | 54.81 | 57.44 | 2,958,825 | +8.01% |
| 2026-07-10 | 54.16 | 54.815 | 51.7 | 53.18 | 1,692,592 | -0.24% |
| 2026-07-09 | 52.3 | 53.55 | 52.08 | 53.31 | 2,717,160 | +0.78% |
| 2026-07-08 | 50.03 | 53.18 | 49.66 | 52.9 | 4,283,652 | +9.16% |
| 2026-07-07 | 49.32 | 49.74 | 47.59 | 48.46 | 2,366,209 | -1.62% |
| 2026-07-06 | 47.73 | 50.32 | 47.091 | 49.26 | 2,131,771 | +3.03% |
| 2026-07-02 | 48.12 | 49.13 | 47.69 | 47.81 | 2,739,327 | -0.48% |
| 2026-07-01 | 45.94 | 48.05 | 45.81 | 48.04 | 2,940,427 | +5.54% |
| 2026-06-30 | 46.81 | 47.118 | 44.91 | 45.52 | 2,536,583 | -1.96% |
| 2026-06-29 | 43.5 | 47.54 | 43.5 | 46.43 | 4,285,398 | +7.70% |
| 2026-06-26 | 41.9 | 43.28 | 41.434 | 43.11 | 6,911,360 | +1.94% |
| 2026-06-25 | 39.89 | 42.68 | 39.64 | 42.29 | 2,361,554 | +4.83% |
| 2026-06-24 | 39.83 | 40.76 | 39.165 | 40.34 | 2,145,582 | -0.86% |
| 2026-06-23 | 38.77 | 41 | 38 | 40.69 | 3,066,328 | +3.56% |
| 2026-06-22 | 37.62 | 39.3 | 36.42 | 39.29 | 2,417,897 | +5.36% |
| 2026-06-18 | 37.03 | 37.97 | 36.39 | 37.29 | 3,468,063 | -1.27% |
| 2026-06-17 | 39.13 | 39.345 | 37.61 | 37.77 | 1,775,851 | -3.52% |
| 2026-06-16 | 38.99 | 39.87 | 38.72 | 39.15 | 2,228,779 | -1.29% |
| 2026-06-15 | 39.18 | 40.34 | 38.81 | 39.66 | 2,358,629 | -5.32% |
| 2026-06-12 | 40.72 | 42.99 | 40.62 | 41.89 | 1,711,810 | +1.85% |
| 2026-06-11 | 43.51 | 43.68 | 40.85 | 41.13 | 2,001,238 | -3.38% |
| 2026-06-10 | 40.76 | 43.62 | 40.76 | 42.57 | 2,760,858 | +5.48% |
| 2026-06-09 | 42.01 | 42.58 | 39.93 | 40.36 | 2,089,715 | -4.74% |
| 2026-06-08 | 43.2 | 44.665 | 42.21 | 42.37 | 1,701,005 | -0.31% |
| 2026-06-05 | 42.48 | 43.35 | 41.72 | 42.5 | 2,488,994 | -0.61% |
| 2026-06-04 | 41.3 | 42.84 | 40.58 | 42.76 | 1,608,176 | +0.49% |
| 2026-06-03 | 43.69 | 43.8 | 42.37 | 42.55 | 2,606,750 | -1.44% |
| 2026-06-02 | 41.57 | 43.89 | 41.34 | 43.17 | 2,332,900 | +3.20% |
| 2026-06-01 | 41.6 | 43.24 | 41 | 41.83 | 2,444,397 | +2.78% |
| 2026-05-29 | 39.86 | 40.74 | 39.2 | 40.7 | 3,680,859 | +2.21% |
| 2026-05-28 | 39.56 | 40 | 38.87 | 39.82 | 2,155,569 | +2.63% |
| 2026-05-27 | 37 | 39.29 | 36.61 | 38.8 | 2,773,048 | +1.41% |
| 2026-05-26 | 39.24 | 40.54 | 38.25 | 38.26 | 3,621,391 | -4.85% |
| 2026-05-22 | 38.98 | 40.81 | 38.8 | 40.21 | 2,398,163 | +2.92% |
| 2026-05-21 | 42.2 | 42.68 | 38.64 | 39.07 | 2,673,587 | -6.42% |
| 2026-05-20 | 42.36 | 42.99 | 40.73 | 41.75 | 2,406,030 | -2.36% |
| 2026-05-19 | 42.69 | 43.2 | 41.03 | 42.76 | 2,448,215 | +1.47% |
| 2026-05-18 | 41.72 | 43.41 | 40.465 | 42.14 | 2,423,811 | -0.38% |
| 2026-05-15 | 41.24 | 42.72 | 41.15 | 42.3 | 2,225,371 | +4.06% |
| 2026-05-14 | 40.52 | 41.11 | 39.65 | 40.65 | 1,675,862 | -0.01% |
| 2026-05-13 | 42.69 | 42.745 | 40.75 | 40.93 | 2,441,312 | -3.54% |
| 2026-05-12 | 43.01 | 43.345 | 41.96 | 42.43 | 2,436,577 | -0.21% |