PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
33.40
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
34.06
+0.66 (1.98%)
After-hours: Dec 5, 2025, 7:25 PM EST
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.38 | 34.32 | 33.38 | 33.40 | 33.40 | 0.06% | 1,863,838 |
| Dec 4, 2025 | 33.85 | 34.19 | 32.75 | 33.38 | 33.38 | -1.21% | 1,790,051 |
| Dec 3, 2025 | 34.65 | 35.16 | 33.32 | 33.79 | 33.79 | -2.20% | 2,266,698 |
| Dec 2, 2025 | 34.26 | 34.95 | 32.88 | 34.55 | 34.55 | -0.43% | 2,825,235 |
| Dec 1, 2025 | 34.57 | 35.94 | 34.26 | 34.70 | 34.70 | 0.64% | 2,693,730 |
| Nov 28, 2025 | 34.17 | 34.79 | 34.01 | 34.48 | 34.48 | 2.13% | 765,737 |
| Nov 26, 2025 | 34.53 | 35.06 | 33.75 | 33.76 | 33.76 | -1.95% | 2,376,850 |
| Nov 25, 2025 | 33.90 | 34.67 | 33.16 | 34.43 | 34.43 | -0.81% | 2,537,282 |
| Nov 24, 2025 | 34.60 | 34.80 | 32.86 | 34.71 | 34.71 | -0.43% | 3,525,770 |
| Nov 21, 2025 | 34.23 | 35.16 | 33.57 | 34.86 | 34.86 | 0.32% | 2,616,646 |
| Nov 20, 2025 | 37.31 | 37.94 | 34.62 | 34.75 | 34.75 | -7.23% | 3,137,615 |
| Nov 19, 2025 | 37.51 | 38.15 | 36.39 | 37.46 | 37.46 | -4.90% | 2,246,981 |
| Nov 18, 2025 | 37.80 | 39.57 | 37.26 | 39.39 | 39.39 | 3.96% | 2,006,211 |
| Nov 17, 2025 | 38.81 | 39.06 | 37.48 | 37.89 | 37.89 | -2.82% | 1,494,880 |
| Nov 14, 2025 | 37.67 | 39.86 | 37.10 | 38.99 | 38.99 | 4.20% | 1,824,105 |
| Nov 13, 2025 | 38.58 | 38.85 | 36.82 | 37.42 | 37.15 | -3.33% | 2,109,324 |
| Nov 12, 2025 | 39.96 | 39.96 | 38.23 | 38.71 | 38.43 | -3.80% | 2,043,776 |
| Nov 11, 2025 | 40.13 | 41.48 | 39.88 | 40.24 | 39.94 | 1.05% | 2,748,777 |
| Nov 10, 2025 | 37.13 | 40.08 | 36.14 | 39.82 | 39.53 | 7.88% | 4,198,838 |
| Nov 7, 2025 | 36.84 | 38.58 | 36.22 | 36.91 | 36.64 | 0.19% | 3,085,279 |
| Nov 6, 2025 | 35.55 | 38.49 | 35.55 | 36.84 | 36.57 | 4.30% | 3,308,235 |
| Nov 5, 2025 | 34.99 | 35.97 | 34.67 | 35.32 | 35.06 | 0.03% | 2,455,255 |
| Nov 4, 2025 | 33.86 | 35.49 | 32.60 | 35.31 | 35.05 | 0.63% | 2,500,637 |
| Nov 3, 2025 | 34.48 | 35.36 | 34.00 | 35.09 | 34.83 | 2.69% | 2,971,842 |
| Oct 31, 2025 | 34.74 | 35.07 | 33.03 | 34.17 | 33.92 | -1.16% | 3,512,447 |
| Oct 30, 2025 | 33.67 | 36.68 | 32.97 | 34.57 | 34.32 | 1.35% | 3,530,292 |
| Oct 29, 2025 | 32.74 | 34.60 | 32.12 | 34.11 | 33.86 | 4.06% | 3,292,274 |
| Oct 28, 2025 | 32.99 | 33.45 | 32.52 | 32.78 | 32.54 | -1.97% | 2,272,364 |
| Oct 27, 2025 | 34.22 | 34.39 | 33.00 | 33.44 | 33.19 | -1.09% | 2,041,922 |
| Oct 24, 2025 | 34.37 | 35.25 | 33.67 | 33.81 | 33.56 | -0.85% | 3,195,655 |
| Oct 23, 2025 | 30.93 | 34.25 | 30.53 | 34.10 | 33.85 | 15.67% | 4,987,137 |
| Oct 22, 2025 | 28.40 | 29.64 | 28.00 | 29.48 | 29.26 | 5.06% | 2,543,601 |
| Oct 21, 2025 | 28.98 | 29.36 | 27.95 | 28.06 | 27.85 | -4.91% | 2,492,047 |
| Oct 20, 2025 | 28.95 | 29.66 | 28.86 | 29.51 | 29.29 | 2.71% | 1,517,328 |
| Oct 17, 2025 | 28.58 | 29.68 | 28.18 | 28.73 | 28.52 | 0.98% | 1,755,000 |
| Oct 16, 2025 | 28.75 | 29.20 | 28.01 | 28.45 | 28.24 | 0.35% | 2,314,226 |
| Oct 15, 2025 | 29.51 | 29.73 | 27.99 | 28.35 | 28.14 | -3.51% | 2,574,634 |
| Oct 14, 2025 | 28.47 | 30.51 | 28.44 | 29.38 | 29.16 | 0.93% | 1,689,527 |
| Oct 13, 2025 | 28.53 | 29.21 | 28.00 | 29.11 | 28.90 | 5.09% | 1,481,059 |
| Oct 10, 2025 | 28.86 | 29.13 | 27.45 | 27.70 | 27.50 | -5.72% | 4,080,903 |
| Oct 9, 2025 | 30.04 | 30.31 | 29.17 | 29.38 | 29.16 | -1.34% | 2,314,623 |
| Oct 8, 2025 | 29.89 | 30.25 | 29.49 | 29.78 | 29.56 | -0.73% | 1,834,303 |
| Oct 7, 2025 | 31.00 | 31.10 | 29.32 | 30.00 | 29.78 | -3.23% | 2,257,315 |
| Oct 6, 2025 | 30.74 | 31.55 | 30.18 | 31.00 | 30.77 | 1.57% | 2,175,142 |
| Oct 3, 2025 | 31.53 | 33.14 | 30.25 | 30.52 | 30.30 | 1.33% | 4,506,484 |
| Oct 2, 2025 | 29.50 | 30.72 | 29.01 | 30.12 | 29.90 | 0.57% | 3,068,288 |
| Oct 1, 2025 | 30.50 | 30.59 | 29.45 | 29.95 | 29.73 | -0.73% | 2,962,764 |
| Sep 30, 2025 | 30.03 | 30.85 | 29.68 | 30.17 | 29.95 | -2.52% | 4,191,789 |
| Sep 29, 2025 | 32.37 | 32.39 | 29.75 | 30.95 | 30.72 | -5.12% | 4,724,488 |
| Sep 26, 2025 | 33.50 | 34.20 | 32.59 | 32.62 | 32.38 | -2.80% | 3,478,111 |
| Sep 25, 2025 | 32.33 | 34.29 | 32.07 | 33.56 | 33.31 | 4.26% | 3,684,365 |
| Sep 24, 2025 | 32.14 | 33.22 | 32.11 | 32.19 | 31.95 | 1.42% | 3,804,158 |
| Sep 23, 2025 | 31.13 | 33.15 | 31.13 | 31.74 | 31.51 | 3.59% | 4,247,919 |
| Sep 22, 2025 | 30.48 | 31.02 | 29.80 | 30.64 | 30.41 | 1.69% | 2,994,802 |
| Sep 19, 2025 | 30.65 | 30.65 | 29.51 | 30.13 | 29.91 | -1.73% | 7,987,088 |
| Sep 18, 2025 | 30.87 | 30.89 | 29.62 | 30.66 | 30.43 | 0.52% | 2,473,906 |
| Sep 17, 2025 | 30.32 | 31.29 | 29.79 | 30.50 | 30.28 | -0.39% | 4,198,743 |
| Sep 16, 2025 | 28.28 | 30.75 | 28.28 | 30.62 | 30.39 | 9.67% | 3,638,011 |
| Sep 15, 2025 | 27.05 | 28.35 | 26.54 | 27.92 | 27.71 | 1.71% | 2,915,924 |
| Sep 12, 2025 | 28.70 | 29.09 | 27.33 | 27.45 | 27.25 | -4.19% | 4,169,572 |
| Sep 11, 2025 | 28.21 | 29.05 | 28.06 | 28.65 | 28.44 | 1.70% | 2,860,221 |
| Sep 10, 2025 | 29.58 | 30.67 | 27.53 | 28.17 | 27.96 | -6.04% | 3,973,432 |
| Sep 9, 2025 | 28.86 | 31.06 | 28.19 | 29.98 | 29.76 | 5.53% | 6,788,286 |
| Sep 8, 2025 | 28.48 | 28.84 | 27.61 | 28.41 | 28.20 | -0.35% | 3,417,944 |
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.30 | 0.92% | 2,783,340 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.41 | 28.25 | 28.04 | 1.44% | 3,371,848 |
| Sep 3, 2025 | 28.01 | 29.15 | 27.55 | 27.85 | 27.65 | -2.21% | 2,788,196 |
| Sep 2, 2025 | 27.58 | 28.55 | 27.25 | 28.48 | 28.27 | 4.25% | 3,821,926 |
| Aug 29, 2025 | 26.80 | 27.41 | 26.55 | 27.32 | 27.12 | 2.59% | 4,947,250 |
| Aug 28, 2025 | 26.41 | 26.87 | 25.88 | 26.63 | 26.43 | 1.02% | 3,917,597 |
| Aug 27, 2025 | 24.74 | 26.53 | 24.53 | 26.36 | 26.17 | 6.16% | 3,660,800 |
| Aug 26, 2025 | 25.50 | 25.89 | 24.40 | 24.83 | 24.65 | -3.61% | 4,906,566 |
| Aug 25, 2025 | 24.40 | 25.89 | 24.18 | 25.76 | 25.57 | 5.92% | 5,435,621 |
| Aug 22, 2025 | 22.20 | 24.55 | 22.20 | 24.32 | 24.14 | 9.60% | 5,986,662 |
| Aug 21, 2025 | 23.41 | 23.61 | 22.13 | 22.19 | 22.03 | -6.01% | 4,201,029 |
| Aug 20, 2025 | 23.45 | 23.87 | 22.97 | 23.61 | 23.44 | 0.55% | 3,607,633 |
| Aug 19, 2025 | 23.92 | 24.16 | 22.93 | 23.48 | 23.31 | -1.01% | 3,132,608 |
| Aug 18, 2025 | 23.18 | 23.78 | 22.88 | 23.72 | 23.55 | 1.85% | 2,584,129 |
| Aug 15, 2025 | 22.97 | 23.69 | 22.63 | 23.29 | 23.12 | 2.55% | 2,899,002 |
| Aug 14, 2025 | 22.70 | 22.78 | 22.08 | 22.71 | 22.54 | -1.60% | 2,673,936 |
| Aug 13, 2025 | 21.90 | 23.10 | 21.82 | 23.08 | 22.64 | 5.20% | 2,809,635 |
| Aug 12, 2025 | 22.25 | 22.77 | 21.89 | 21.94 | 21.52 | 0.18% | 2,382,915 |
| Aug 11, 2025 | 22.27 | 22.47 | 21.46 | 21.90 | 21.48 | -0.54% | 2,346,738 |
| Aug 8, 2025 | 22.57 | 22.63 | 21.95 | 22.02 | 21.60 | -1.26% | 2,306,919 |
| Aug 7, 2025 | 23.27 | 23.43 | 22.28 | 22.30 | 21.87 | -1.89% | 2,919,196 |
| Aug 6, 2025 | 24.01 | 24.32 | 22.38 | 22.73 | 22.29 | -3.89% | 3,077,763 |
| Aug 5, 2025 | 23.55 | 23.92 | 22.78 | 23.65 | 23.20 | 1.63% | 4,089,429 |
| Aug 4, 2025 | 21.96 | 23.35 | 21.82 | 23.27 | 22.82 | 7.33% | 3,535,808 |
| Aug 1, 2025 | 22.65 | 22.94 | 21.24 | 21.68 | 21.26 | -4.07% | 4,213,530 |
| Jul 31, 2025 | 23.50 | 24.87 | 22.36 | 22.60 | 22.17 | -8.24% | 9,924,105 |
| Jul 30, 2025 | 24.89 | 25.29 | 24.20 | 24.63 | 24.16 | -3.26% | 4,327,181 |
| Jul 29, 2025 | 25.27 | 25.68 | 24.42 | 25.46 | 24.97 | 1.43% | 3,275,345 |
| Jul 28, 2025 | 24.40 | 25.15 | 24.26 | 25.10 | 24.62 | 3.89% | 2,402,136 |
| Jul 25, 2025 | 23.60 | 24.40 | 23.11 | 24.16 | 23.70 | 3.56% | 3,528,695 |
| Jul 24, 2025 | 23.81 | 24.25 | 22.95 | 23.33 | 22.88 | -4.07% | 4,035,582 |
| Jul 23, 2025 | 24.44 | 24.77 | 23.64 | 24.32 | 23.85 | 1.29% | 2,736,525 |
| Jul 22, 2025 | 24.10 | 24.76 | 24.00 | 24.01 | 23.55 | -2.24% | 2,058,157 |
| Jul 21, 2025 | 24.50 | 25.11 | 24.41 | 24.56 | 24.09 | 0.78% | 2,081,989 |
| Jul 18, 2025 | 25.15 | 26.07 | 24.29 | 24.37 | 23.90 | -1.81% | 3,142,556 |
| Jul 17, 2025 | 24.65 | 25.38 | 24.53 | 24.82 | 24.34 | -0.64% | 2,900,242 |