PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
28.51
+0.26 (0.92%)
At close: Sep 5, 2025, 4:00 PM
28.49
-0.02 (-0.07%)
After-hours: Sep 5, 2025, 7:00 PM EDT
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.51 | 0.92% | 2,783,205 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.41 | 28.25 | 28.25 | 1.44% | 3,371,848 |
| Sep 3, 2025 | 28.01 | 29.15 | 27.55 | 27.85 | 27.85 | -2.21% | 2,787,801 |
| Sep 2, 2025 | 27.58 | 28.55 | 27.25 | 28.48 | 28.48 | 4.25% | 3,821,926 |
| Aug 29, 2025 | 26.80 | 27.41 | 26.55 | 27.32 | 27.32 | 2.59% | 4,947,250 |
| Aug 28, 2025 | 26.41 | 26.87 | 25.88 | 26.63 | 26.63 | 1.02% | 3,917,597 |
| Aug 27, 2025 | 24.74 | 26.53 | 24.53 | 26.36 | 26.36 | 6.16% | 3,660,800 |
| Aug 26, 2025 | 25.50 | 25.89 | 24.40 | 24.83 | 24.83 | -3.61% | 4,906,566 |
| Aug 25, 2025 | 24.40 | 25.89 | 24.18 | 25.76 | 25.76 | 5.92% | 5,435,621 |
| Aug 22, 2025 | 22.20 | 24.55 | 22.20 | 24.32 | 24.32 | 9.60% | 5,986,662 |
| Aug 21, 2025 | 23.41 | 23.61 | 22.13 | 22.19 | 22.19 | -6.01% | 4,201,029 |
| Aug 20, 2025 | 23.45 | 23.87 | 22.97 | 23.61 | 23.61 | 0.55% | 3,607,633 |
| Aug 19, 2025 | 23.92 | 24.16 | 22.93 | 23.48 | 23.48 | -1.01% | 3,132,608 |
| Aug 18, 2025 | 23.18 | 23.78 | 22.88 | 23.72 | 23.72 | 1.85% | 2,584,129 |
| Aug 15, 2025 | 22.97 | 23.69 | 22.63 | 23.29 | 23.29 | 2.55% | 2,899,002 |
| Aug 14, 2025 | 22.70 | 22.78 | 22.08 | 22.71 | 22.71 | -1.60% | 2,673,936 |
| Aug 13, 2025 | 21.90 | 23.10 | 21.82 | 23.08 | 22.80 | 5.20% | 2,809,635 |
| Aug 12, 2025 | 22.25 | 22.77 | 21.89 | 21.94 | 21.68 | 0.18% | 2,382,915 |
| Aug 11, 2025 | 22.27 | 22.47 | 21.46 | 21.90 | 21.64 | -0.54% | 2,346,738 |
| Aug 8, 2025 | 22.57 | 22.63 | 21.95 | 22.02 | 21.76 | -1.26% | 2,306,919 |
| Aug 7, 2025 | 23.27 | 23.43 | 22.28 | 22.30 | 22.03 | -1.89% | 2,919,196 |
| Aug 6, 2025 | 24.01 | 24.32 | 22.38 | 22.73 | 22.46 | -3.89% | 3,077,763 |
| Aug 5, 2025 | 23.55 | 23.92 | 22.78 | 23.65 | 23.37 | 1.63% | 4,089,429 |
| Aug 4, 2025 | 21.96 | 23.35 | 21.82 | 23.27 | 22.99 | 7.33% | 3,535,808 |
| Aug 1, 2025 | 22.65 | 22.94 | 21.24 | 21.68 | 21.42 | -4.07% | 4,213,530 |
| Jul 31, 2025 | 23.50 | 24.87 | 22.36 | 22.60 | 22.33 | -8.24% | 9,924,105 |
| Jul 30, 2025 | 24.89 | 25.29 | 24.20 | 24.63 | 24.34 | -3.26% | 4,327,181 |
| Jul 29, 2025 | 25.27 | 25.68 | 24.42 | 25.46 | 25.16 | 1.43% | 3,275,345 |
| Jul 28, 2025 | 24.40 | 25.15 | 24.26 | 25.10 | 24.80 | 3.89% | 2,402,136 |
| Jul 25, 2025 | 23.60 | 24.40 | 23.11 | 24.16 | 23.87 | 3.56% | 3,528,695 |
| Jul 24, 2025 | 23.81 | 24.25 | 22.95 | 23.33 | 23.05 | -4.07% | 4,035,582 |
| Jul 23, 2025 | 24.44 | 24.77 | 23.64 | 24.32 | 24.03 | 1.29% | 2,736,525 |
| Jul 22, 2025 | 24.10 | 24.76 | 24.00 | 24.01 | 23.72 | -2.24% | 2,058,157 |
| Jul 21, 2025 | 24.50 | 25.11 | 24.41 | 24.56 | 24.27 | 0.78% | 2,081,989 |
| Jul 18, 2025 | 25.15 | 26.07 | 24.29 | 24.37 | 24.08 | -1.81% | 3,142,556 |
| Jul 17, 2025 | 24.65 | 25.38 | 24.53 | 24.82 | 24.52 | -0.64% | 2,900,242 |
| Jul 16, 2025 | 26.93 | 27.11 | 24.91 | 24.98 | 24.68 | -7.10% | 2,658,997 |
| Jul 15, 2025 | 27.12 | 27.33 | 26.54 | 26.89 | 26.57 | -0.30% | 2,211,977 |
| Jul 14, 2025 | 28.02 | 28.26 | 26.79 | 26.97 | 26.65 | -5.86% | 2,647,475 |
| Jul 11, 2025 | 27.66 | 29.17 | 27.29 | 28.65 | 28.31 | 2.69% | 4,328,312 |
| Jul 10, 2025 | 25.73 | 28.26 | 25.53 | 27.90 | 27.57 | 8.10% | 3,830,061 |
| Jul 9, 2025 | 25.75 | 26.09 | 25.36 | 25.81 | 25.50 | 1.14% | 2,154,241 |
| Jul 8, 2025 | 24.62 | 25.68 | 24.47 | 25.52 | 25.22 | 4.68% | 3,347,836 |
| Jul 7, 2025 | 23.77 | 24.65 | 23.59 | 24.38 | 24.09 | 1.16% | 2,704,913 |
| Jul 3, 2025 | 23.87 | 24.23 | 23.60 | 24.10 | 23.81 | 1.13% | 1,212,169 |
| Jul 2, 2025 | 22.79 | 23.85 | 22.38 | 23.83 | 23.55 | 7.00% | 3,675,248 |
| Jul 1, 2025 | 21.59 | 22.78 | 21.45 | 22.27 | 22.00 | 2.77% | 2,404,092 |
| Jun 30, 2025 | 21.68 | 22.18 | 21.51 | 21.67 | 21.41 | -0.78% | 3,041,603 |
| Jun 27, 2025 | 21.63 | 21.96 | 20.98 | 21.84 | 21.58 | 0.23% | 6,248,384 |
| Jun 26, 2025 | 21.40 | 22.17 | 21.12 | 21.79 | 21.53 | 2.54% | 3,563,856 |