5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+23.30%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
+47.96%
YEAR-TO-DATE PERFORMANCE
+23.30%
1 YEAR PERFORMANCE
+14.29%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $33.41 | $33.46 (0.15%) | $33.75 | $32.27 | 2.52 M | $3.87 B |
| 01/29/2026 | $33.81 | $33.26 (-1.63%) | $34.98 | $33.07 | 2.32 M | $3.85 B |
| 01/28/2026 | $33.51 | $32.90 (-1.82%) | $33.65 | $31.91 | 1.91 M | $3.81 B |
| 01/27/2026 | $32.79 | $33.04 (0.76%) | $33.32 | $32.16 | 2.16 M | $3.82 B |
| 01/26/2026 | $33.41 | $32.21 (-3.59%) | $33.45 | $32.02 | 2.99 M | $3.73 B |
| 01/23/2026 | $33.54 | $33.41 (-0.39%) | $35.74 | $33.30 | 2.80 M | $3.87 B |
| 01/22/2026 | $32.79 | $33.00 (0.64%) | $34.22 | $32.53 | 3.84 M | $3.82 B |
| 01/21/2026 | $31.25 | $32.82 (5.02%) | $33.18 | $31.25 | 3.83 M | $3.80 B |
| 01/20/2026 | $29.95 | $30.79 (2.8%) | $31.18 | $29.84 | 3.36 M | $3.56 B |
| 01/16/2026 | $31.06 | $29.53 (-4.93%) | $31.10 | $29.20 | 3.28 M | $3.42 B |
| 01/15/2026 | $31.57 | $31.19 (-1.2%) | $32.00 | $31.03 | 2.09 M | $3.61 B |
| 01/14/2026 | $31.06 | $32.42 (4.38%) | $33.47 | $30.89 | 4.74 M | $3.75 B |
| 01/13/2026 | $33.22 | $32.90 (-0.96%) | $34.76 | $32.52 | 4.01 M | $3.81 B |
| 01/12/2026 | $33.39 | $32.79 (-1.8%) | $34.42 | $32.33 | 5.01 M | $3.79 B |
| 01/09/2026 | $32.80 | $32.77 (-0.09%) | $32.92 | $31.44 | 4.99 M | $3.79 B |
| 01/08/2026 | $29.25 | $32.15 (9.91%) | $32.83 | $28.61 | 5.38 M | $3.72 B |
| 01/07/2026 | $28.74 | $28.24 (-1.74%) | $30.20 | $27.45 | 6.32 M | $3.27 B |
| 01/06/2026 | $29.59 | $27.23 (-7.98%) | $29.75 | $27.16 | 3.97 M | $3.15 B |
| 01/05/2026 | $30.65 | $29.50 (-3.75%) | $31.38 | $28.60 | 7.97 M | $3.41 B |
| 01/02/2026 | $27.33 | $28.53 (4.39%) | $28.81 | $27.14 | 3.98 M | $3.30 B |
| 12/31/2025 | $26.09 | $27.12 (3.95%) | $27.51 | $25.65 | 4.14 M | $3.14 B |
| 12/30/2025 | $26.77 | $26.04 (-2.73%) | $26.87 | $26.00 | 1.64 M | $3.01 B |
| 12/29/2025 | $26.34 | $26.54 (0.76%) | $26.95 | $26.26 | 1.78 M | $3.07 B |
| 12/26/2025 | $26.41 | $26.15 (-0.98%) | $26.44 | $25.99 | 1.48 M | $3.03 B |
| 12/24/2025 | $26.50 | $26.52 (0.08%) | $26.63 | $25.94 | 731.20 K | $3.07 B |
| 12/23/2025 | $26.16 | $26.60 (1.68%) | $26.64 | $25.90 | 1.78 M | $3.08 B |
| 12/22/2025 | $26.96 | $26.12 (-3.12%) | $27.20 | $25.92 | 2.18 M | $3.02 B |
| 12/19/2025 | $26.06 | $26.35 (1.11%) | $26.84 | $26.00 | 3.67 M | $3.05 B |
| 12/18/2025 | $26.36 | $26.02 (-1.29%) | $26.44 | $25.62 | 2.15 M | $3.01 B |
| 12/17/2025 | $26.93 | $26.61 (-1.19%) | $27.10 | $25.86 | 3.33 M | $3.08 B |
| 12/16/2025 | $29.28 | $26.64 (-9.02%) | $29.60 | $26.43 | 5.19 M | $3.08 B |
| 12/15/2025 | $30.45 | $29.93 (-1.71%) | $30.46 | $29.42 | 2.81 M | $3.46 B |
| 12/12/2025 | $31.52 | $30.36 (-3.68%) | $31.65 | $30.16 | 3.45 M | $3.51 B |
| 12/11/2025 | $30.95 | $30.81 (-0.45%) | $31.62 | $30.51 | 2.40 M | $3.57 B |
| 12/10/2025 | $30.96 | $31.75 (2.55%) | $32.05 | $30.04 | 4.34 M | $3.67 B |
| 12/09/2025 | $31.89 | $31.45 (-1.38%) | $32.90 | $31.41 | 3.37 M | $3.64 B |
| 12/08/2025 | $32.20 | $31.96 (-0.75%) | $33.17 | $31.30 | 2.69 M | $3.70 B |
| 12/05/2025 | $33.38 | $33.40 (0.06%) | $34.32 | $33.38 | 1.86 M | $3.87 B |
| 12/04/2025 | $33.85 | $33.38 (-1.39%) | $34.19 | $32.75 | 1.79 M | $3.86 B |
| 12/03/2025 | $34.65 | $33.79 (-2.48%) | $35.16 | $33.32 | 2.27 M | $3.91 B |
| 12/02/2025 | $34.26 | $34.55 (0.85%) | $34.95 | $32.88 | 2.83 M | $4.00 B |
| 12/01/2025 | $34.57 | $34.70 (0.38%) | $35.94 | $34.26 | 2.69 M | $4.02 B |
| 11/28/2025 | $34.17 | $34.48 (0.91%) | $34.79 | $34.01 | 765.74 K | $3.99 B |
| 11/26/2025 | $34.53 | $33.76 (-2.23%) | $35.06 | $33.75 | 2.38 M | $3.91 B |
| 11/25/2025 | $33.90 | $34.43 (1.56%) | $34.67 | $33.16 | 2.54 M | $3.98 B |
| 11/24/2025 | $34.60 | $34.71 (0.32%) | $34.80 | $32.86 | 3.53 M | $4.02 B |
| 11/21/2025 | $34.23 | $34.86 (1.84%) | $35.16 | $33.57 | 2.62 M | $4.03 B |
| 11/20/2025 | $37.31 | $34.75 (-6.86%) | $37.94 | $34.62 | 3.14 M | $4.02 B |
| 11/19/2025 | $37.51 | $37.46 (-0.13%) | $38.15 | $36.39 | 2.25 M | $4.34 B |
| 11/18/2025 | $37.80 | $39.39 (4.21%) | $39.57 | $37.26 | 2.01 M | $4.56 B |
| 11/17/2025 | $38.81 | $37.89 (-2.37%) | $39.06 | $37.48 | 1.49 M | $4.39 B |
| 11/14/2025 | $37.67 | $38.99 (3.5%) | $39.85 | $37.10 | 1.82 M | $4.51 B |
| 11/13/2025 | $38.58 | $37.42 (-3.01%) | $38.85 | $36.82 | 2.11 M | $4.33 B |
| 11/12/2025 | $39.96 | $38.71 (-3.13%) | $39.96 | $38.23 | 2.04 M | $4.48 B |
| 11/11/2025 | $40.13 | $40.24 (0.27%) | $41.48 | $39.88 | 2.75 M | $4.66 B |
| 11/10/2025 | $37.13 | $39.82 (7.24%) | $40.08 | $36.14 | 4.20 M | $4.61 B |
| 11/07/2025 | $36.84 | $36.91 (0.19%) | $38.58 | $36.22 | 3.09 M | $4.27 B |
| 11/06/2025 | $35.55 | $36.84 (3.63%) | $38.49 | $35.55 | 3.31 M | $4.26 B |
| 11/05/2025 | $34.99 | $35.32 (0.94%) | $35.97 | $34.67 | 2.46 M | $4.09 B |
| 11/04/2025 | $33.86 | $35.31 (4.28%) | $35.49 | $32.60 | 2.50 M | $4.09 B |
| 11/03/2025 | $34.48 | $35.09 (1.77%) | $35.36 | $34.00 | 2.97 M | $4.06 B |
| 10/31/2025 | $34.74 | $34.17 (-1.64%) | $35.07 | $33.03 | 3.51 M | $3.95 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.
