PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
30.15
+0.15 (0.50%)
Oct 8, 2025, 11:31 AM EDT - Market open
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.89 | 30.15 | 29.49 | 30.14 | - | 0.47% | 315,126 |
| Oct 7, 2025 | 31.00 | 31.10 | 29.32 | 30.00 | 30.00 | -3.23% | 2,257,315 |
| Oct 6, 2025 | 30.74 | 31.55 | 30.18 | 31.00 | 31.00 | 1.57% | 2,175,142 |
| Oct 3, 2025 | 31.53 | 33.14 | 30.25 | 30.52 | 30.52 | 1.33% | 4,506,484 |
| Oct 2, 2025 | 29.50 | 30.72 | 29.01 | 30.12 | 30.12 | 0.57% | 3,068,288 |
| Oct 1, 2025 | 30.50 | 30.59 | 29.45 | 29.95 | 29.95 | -0.73% | 2,962,764 |
| Sep 30, 2025 | 30.03 | 30.85 | 29.68 | 30.17 | 30.17 | -2.52% | 4,191,789 |
| Sep 29, 2025 | 32.37 | 32.39 | 29.75 | 30.95 | 30.95 | -5.12% | 4,724,488 |
| Sep 26, 2025 | 33.50 | 34.20 | 32.59 | 32.62 | 32.62 | -2.80% | 3,478,111 |
| Sep 25, 2025 | 32.33 | 34.29 | 32.07 | 33.56 | 33.56 | 4.26% | 3,684,365 |
| Sep 24, 2025 | 32.14 | 33.22 | 32.11 | 32.19 | 32.19 | 1.42% | 3,804,158 |
| Sep 23, 2025 | 31.13 | 33.15 | 31.13 | 31.74 | 31.74 | 3.59% | 4,247,919 |
| Sep 22, 2025 | 30.48 | 31.02 | 29.80 | 30.64 | 30.64 | 1.69% | 2,994,802 |
| Sep 19, 2025 | 30.65 | 30.65 | 29.51 | 30.13 | 30.13 | -1.73% | 7,987,088 |
| Sep 18, 2025 | 30.87 | 30.89 | 29.62 | 30.66 | 30.66 | 0.52% | 2,473,906 |
| Sep 17, 2025 | 30.32 | 31.29 | 29.79 | 30.50 | 30.50 | -0.39% | 4,198,743 |
| Sep 16, 2025 | 28.28 | 30.75 | 28.28 | 30.62 | 30.62 | 9.67% | 3,638,011 |
| Sep 15, 2025 | 27.05 | 28.35 | 26.54 | 27.92 | 27.92 | 1.71% | 2,915,924 |
| Sep 12, 2025 | 28.70 | 29.09 | 27.33 | 27.45 | 27.45 | -4.19% | 4,169,572 |
| Sep 11, 2025 | 28.21 | 29.05 | 28.06 | 28.65 | 28.65 | 1.70% | 2,860,221 |
| Sep 10, 2025 | 29.58 | 30.67 | 27.53 | 28.17 | 28.17 | -6.04% | 3,973,432 |
| Sep 9, 2025 | 28.86 | 31.06 | 28.19 | 29.98 | 29.98 | 5.53% | 6,788,286 |
| Sep 8, 2025 | 28.48 | 28.84 | 27.61 | 28.41 | 28.41 | -0.35% | 3,417,944 |
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.51 | 0.92% | 2,783,340 |
| 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 |