Dark

PBF
PBF ENERGY INC.
stock NYSE

Market Open

Jul 1, 2026 9:51:32 AM EDT

46.38USD+1.889%(+0.86)68,695

39.49Bid 52.41Ask 12.92Spread

Pre-market

Jul 1, 2026 8:52:30 AM EDT

45.50USD-0.044%(-0.02)303

After-hours

Jun 30, 2026 4:08:30 PM EDT

45.52USD+0.055%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	45.9000	46.5300	45.8300	46.3800	+1.889%	68,695	0.000%
2026-06-30	46.8100	47.1180	44.9100	45.5200	-1.960%	2,536,583	+1.889%
2026-06-29	43.5000	47.5400	43.5000	46.4300	+7.701%	4,285,399	-0.108%
2026-06-26	41.9000	43.2800	41.4336	43.1100	+1.939%	6,911,360	+7.585%
2026-06-25	39.8900	42.6800	39.6400	42.2900	+4.834%	2,361,555	+9.671%
2026-06-24	39.8300	40.7600	39.1650	40.3400	-0.860%	2,145,582	+14.973%
2026-06-23	38.7700	41.0000	38.0000	40.6900	+3.563%	3,066,329	+13.984%
2026-06-22	37.6200	39.3000	36.4200	39.2900	+5.363%	2,417,897	+18.045%
2026-06-18	37.0300	37.9700	36.3900	37.2900	-1.271%	3,468,064	+24.377%
2026-06-17	39.1300	39.3450	37.6100	37.7700	-3.525%	1,775,852	+22.796%
2026-06-16	38.9900	39.8700	38.7200	39.1500	-1.286%	2,228,779	+18.467%
2026-06-15	39.1800	40.3400	38.8100	39.6600	-5.323%	2,358,630	+16.944%
2026-06-12	40.7200	42.9900	40.6200	41.8900	+1.848%	1,711,811	+10.719%
2026-06-11	43.5100	43.6800	40.8500	41.1300	-3.383%	2,001,239	+12.764%
2026-06-10	40.7600	43.6200	40.7600	42.5700	+5.476%	2,760,858	+8.950%
2026-06-09	42.0100	42.5800	39.9300	40.3600	-4.744%	2,089,715	+14.916%
2026-06-08	43.2000	44.6650	42.2100	42.3700	-0.306%	1,701,005	+9.464%
2026-06-05	42.4800	43.3500	41.7200	42.5000	-0.608%	2,488,994	+9.129%
2026-06-04	41.3000	42.8400	40.5800	42.7600	+0.494%	1,608,177	+8.466%
2026-06-03	43.6900	43.8000	42.3700	42.5500	-1.436%	2,606,750	+9.001%
2026-06-02	41.5700	43.8900	41.3400	43.1700	+3.203%	2,332,758	+7.436%
2026-06-01	41.6000	43.2400	41.0000	41.8300	+2.776%	2,444,397	+10.877%
2026-05-29	39.8600	40.7400	39.2000	40.7000	+2.210%	3,680,860	+13.956%
2026-05-28	39.5600	40.0000	38.8700	39.8200	+2.629%	2,155,560	+16.474%
2026-05-27	37.0000	39.2900	36.6100	38.8000	+1.411%	2,773,049	+19.536%
2026-05-26	39.2400	40.5400	38.2500	38.2600	-4.850%	3,621,392	+21.223%
2026-05-22	38.9800	40.8100	38.8000	40.2100	+2.918%	2,398,164	+15.344%
2026-05-21	42.2000	42.6800	38.6400	39.0700	-6.419%	2,673,588	+18.710%
2026-05-20	42.3600	42.9900	40.7300	41.7500	-2.362%	2,406,030	+11.090%
2026-05-19	42.6900	43.2000	41.0301	42.7600	+1.471%	2,448,215	+8.466%
2026-05-18	41.7200	43.4100	40.4650	42.1400	-0.378%	2,423,812	+10.062%
2026-05-15	41.2400	42.7200	41.1500	42.3000	+4.059%	2,225,371	+9.645%
2026-05-14	40.5200	41.1100	39.6500	40.6500	-0.684%	1,675,862	+14.096%
2026-05-13	42.6900	42.7450	40.7500	40.9300	-3.535%	2,441,313	+13.315%
2026-05-12	43.0100	43.3450	41.9600	42.4300	-0.212%	2,436,577	+9.309%
2026-05-11	41.5000	43.5650	41.5000	42.5200	+4.446%	3,125,227	+9.078%
2026-05-08	40.5500	42.4600	39.0700	40.7100	+0.296%	5,782,666	+13.928%
2026-05-07	40.4700	40.9500	38.7600	40.5900	-2.404%	3,183,885	+14.265%
2026-05-06	43.1400	43.9800	41.2000	41.5900	-9.959%	3,959,775	+11.517%
2026-05-05	44.8500	46.4600	44.5520	46.1900	+1.450%	3,038,801	+0.411%
2026-05-04	43.4500	45.6400	43.1100	45.5300	+5.884%	3,510,166	+1.867%
2026-05-01	43.2300	43.9000	41.5100	43.0000	-0.830%	3,928,998	+7.860%
2026-04-30	39.6700	44.7350	39.6700	43.3600	+0.533%	7,259,716	+6.965%
2026-04-29	42.2400	43.9799	41.8650	43.1300	+4.254%	4,080,861	+7.535%
2026-04-28	41.5100	42.1500	40.4001	41.3700	+1.472%	2,476,985	+12.110%
2026-04-27	41.0000	42.3900	40.6500	40.7700	+0.074%	2,811,199	+13.760%
2026-04-24	40.7900	41.2350	40.2300	40.7400	-0.561%	1,710,756	+13.844%
2026-04-23	40.3100	41.6899	39.8900	40.9700	+1.261%	3,266,291	+13.205%
2026-04-22	40.9650	41.8400	40.0000	40.4600	-0.565%	2,527,031	+14.632%
2026-04-21	38.0900	40.8500	37.5550	40.6900	+7.788%	4,158,470	+13.984%
2026-04-20	37.3000	37.9400	37.0000	37.7500	+1.588%	2,437,707	+22.861%
2026-04-17	39.0000	39.6200	36.1210	37.1600	-12.831%	6,064,508	+24.812%
2026-04-16	40.6000	42.7450	40.6000	42.6300	+5.181%	2,287,616	+8.797%
2026-04-15	38.8000	41.1000	38.2600	40.5300	+4.030%	2,482,410	+14.434%
2026-04-14	40.4500	40.7250	38.5700	38.9600	-4.110%	2,834,492	+19.045%
2026-04-13	41.2800	41.9000	40.1200	40.6300	-0.098%	1,853,802	+14.152%
2026-04-10	40.2500	40.9800	39.5900	40.6700	+0.296%	2,154,043	+14.040%
2026-04-09	43.1400	44.2500	39.7750	40.5500	-5.763%	3,899,114	+14.377%
2026-04-08	42.0400	43.6900	41.0000	43.0300	-6.821%	4,995,424	+7.785%
2026-04-07	46.5000	47.7800	45.8000	46.1800	-0.410%	3,045,941	+0.433%
2026-04-06	44.4800	46.4000	44.0000	46.3700	+2.159%	1,887,594	+0.022%
2026-04-02	48.0000	48.7100	44.8600	45.3900	-1.519%	2,735,937	+2.181%
2026-04-01	46.5700	48.0000	45.2200	46.0900	-3.213%	5,024,075	+0.629%
2026-03-31	49.4100	50.9300	46.5100	47.6200	-5.309%	5,154,824	-2.604%
2026-03-30	52.1200	52.1800	49.5800	50.2900	-1.835%	2,939,394	-7.775%
2026-03-27	50.3750	51.6999	49.6868	51.2300	+1.707%	3,168,412	-9.467%
2026-03-26	49.7500	51.8000	48.9200	50.3700	+2.067%	3,846,295	-7.921%
2026-03-25	48.2500	50.1200	48.0500	49.3500	-1.477%	3,604,997	-6.018%
2026-03-24	47.9000	50.6400	47.7852	50.0900	+7.512%	4,952,413	-7.407%
2026-03-23	46.6300	47.7000	45.8100	46.5900	-5.535%	5,831,222	-0.451%
2026-03-20	47.0900	49.7300	46.4500	49.3200	+5.317%	5,931,445	-5.961%
2026-03-19	47.5400	50.4700	46.6000	46.8300	-0.552%	5,134,065	-0.961%
2026-03-18	46.0000	47.1700	44.7000	47.0900	+5.701%	5,214,853	-1.508%
2026-03-17	44.7000	44.8000	43.9000	44.5500	+2.249%	3,367,620	+4.108%
2026-03-16	43.3600	44.6900	42.5600	43.5700	+0.161%	2,191,937	+6.449%
2026-03-13	42.3200	44.2600	41.5500	43.5000	+1.351%	3,346,614	+6.621%
2026-03-12	42.4600	43.8500	40.7000	42.9200	+2.215%	5,608,176	+8.062%
2026-03-11	41.0000	42.5100	40.6100	41.9900	+5.902%	3,593,699	+10.455%
2026-03-10	39.0800	40.6000	38.2700	39.6500	+4.014%	5,629,811	+16.974%
2026-03-09	43.8400	44.1018	37.5400	38.1200	-11.861%	6,553,357	+21.668%
2026-03-06	46.5250	46.5250	42.0800	43.2500	-5.278%	4,535,534	+7.237%
2026-03-05	45.4200	47.1800	44.2700	45.6600	+1.920%	6,367,325	+1.577%
2026-03-04	39.4000	45.1250	39.4000	44.8000	+12.676%	6,988,063	+3.527%
2026-03-03	40.0000	40.7400	38.1750	39.7600	+0.965%	4,104,961	+16.650%
2026-03-02	38.0000	39.4950	36.2000	39.3800	+10.618%	4,408,596	+17.776%
2026-02-27	36.3650	36.3650	34.7701	35.6000	-1.276%	3,743,371	+30.281%
2026-02-26	34.3000	36.7500	34.2100	36.0600	+3.058%	2,786,806	+28.619%
2026-02-25	35.0600	35.3000	33.8100	34.9900	-0.285%	1,814,284	+32.552%
2026-02-24	33.7100	35.1200	33.7100	35.0900	+2.244%	2,487,506	+32.174%
2026-02-23	34.5200	34.8500	32.7100	34.3200	-0.175%	2,404,811	+35.140%
2026-02-20	33.6600	34.8700	33.4000	34.3800	+1.416%	2,177,994	+34.904%
2026-02-19	33.3300	34.3750	33.1900	33.9000	+2.078%	2,468,675	+36.814%
2026-02-18	34.9700	34.9700	33.1000	33.2100	-2.208%	3,465,176	+39.657%
2026-02-17	34.6900	35.4800	33.4500	33.9600	-1.679%	2,667,029	+36.572%
2026-02-13	34.3400	34.6300	33.4000	34.5400	+2.584%	2,981,301	+34.279%
2026-02-12	36.4800	38.8300	32.7900	33.6700	-5.871%	4,576,669	+37.749%
2026-02-11	35.2500	35.9750	34.1000	35.7700	+3.741%	4,393,608	+29.662%
2026-02-10	35.1000	35.1000	33.9450	34.4800	-2.212%	2,520,520	+34.513%
2026-02-09	35.3800	36.1200	34.5600	35.2600	-0.704%	2,168,580	+31.537%
2026-02-06	34.3700	36.2100	34.3700	35.5100	+2.957%	2,800,662	+30.611%
2026-02-05	34.5900	34.9900	33.9996	34.4900	-2.267%	2,298,908	+34.474%
2026-02-04	34.7800	36.1000	34.0200	35.2900	+2.409%	3,422,162	+31.425%
2026-02-03	32.7000	34.5050	31.5000	34.4600	+6.129%	3,649,637	+34.591%
2026-02-02	32.1300	33.2100	31.4400	32.4700	-2.959%	2,350,957	+42.840%
2026-01-30	33.4100	33.7500	32.2700	33.4600	+0.601%	2,524,681	+38.613%
2026-01-29	33.8100	34.9800	33.0700	33.2600	+1.094%	2,317,740	+39.447%
2026-01-28	33.5100	33.6500	31.9109	32.9000	-0.424%	1,914,554	+40.973%
2026-01-27	32.7900	33.3200	32.1600	33.0400	+2.577%	2,155,691	+40.375%
2026-01-26	33.4100	33.4500	32.0200	32.2100	-3.592%	2,983,797	+43.993%
2026-01-23	33.5400	35.7400	33.2950	33.4100	+1.242%	2,795,284	+38.821%
2026-01-22	32.7900	34.2200	32.5300	33.0000	+0.548%	3,837,915	+40.545%
2026-01-21	31.2500	33.1800	31.2500	32.8200	+6.593%	3,833,756	+41.316%
2026-01-20	29.9500	31.1800	29.8350	30.7900	+4.267%	3,355,448	+50.633%
2026-01-16	31.0600	31.1000	29.2021	29.5300	-5.322%	3,277,533	+57.061%
2026-01-15	31.5700	32.0000	31.0300	31.1900	-3.794%	2,090,229	+48.702%
2026-01-14	31.0600	33.4700	30.8900	32.4200	-1.459%	4,739,495	+43.060%
2026-01-13	33.2200	34.7600	32.5200	32.9000	+0.335%	4,006,570	+40.973%
2026-01-12	33.3900	34.4200	32.3300	32.7900	+0.061%	5,005,275	+41.446%
2026-01-09	32.8000	32.9200	31.4400	32.7700	+1.928%	4,940,455	+41.532%
2026-01-08	29.2500	32.8300	28.6100	32.1500	+13.846%	5,383,421	+44.261%
2026-01-07	28.7400	30.2000	27.4450	28.2400	+3.709%	6,319,401	+64.235%
2026-01-06	29.5900	29.7500	27.1600	27.2300	-7.695%	3,969,832	+70.327%
2026-01-05	30.6500	31.3800	28.6000	29.5000	+3.400%	7,971,615	+57.220%
2026-01-02	27.3300	28.8100	27.1400	28.5300	+5.199%	3,980,920	+62.566%
2025-12-31	26.0900	27.5050	25.6450	27.1200	+4.147%	4,142,270	+71.018%
2025-12-30	26.7700	26.8700	26.0000	26.0400	-1.884%	1,641,974	+78.111%
2025-12-29	26.3400	26.9500	26.2600	26.5400	+1.491%	1,777,950	+74.755%
2025-12-26	26.4100	26.4400	25.9900	26.1500	-1.395%	1,475,000	+77.361%
2025-12-24	26.5000	26.6300	25.9400	26.5200	-0.301%	731,194	+74.887%
2025-12-23	26.1600	26.6400	25.9002	26.6000	+1.838%	1,776,691	+74.361%
2025-12-22	26.9600	27.2000	25.9200	26.1200	-0.873%	2,181,528	+77.565%
2025-12-19	26.0600	26.8400	26.0000	26.3500	+1.268%	3,668,847	+76.015%
2025-12-18	26.3600	26.4350	25.6200	26.0200	-2.217%	2,150,693	+78.248%
2025-12-17	26.9300	27.1000	25.8600	26.6100	-0.113%	3,326,979	+74.295%
2025-12-16	29.2800	29.5999	26.4328	26.6400	-10.992%	5,191,628	+74.099%
2025-12-15	30.4500	30.4600	29.4150	29.9300	-1.416%	2,814,395	+54.962%
2025-12-12	31.5200	31.6500	30.1600	30.3600	-1.461%	3,447,633	+52.767%
2025-12-11	30.9500	31.6200	30.5100	30.8100	-2.961%	2,404,420	+50.536%
2025-12-10	30.9600	32.0500	30.0400	31.7500	+0.954%	4,343,609	+46.079%
2025-12-09	31.8900	32.9000	31.4100	31.4500	-1.596%	3,370,225	+47.472%
2025-12-08	32.2000	33.1650	31.3000	31.9600	-4.311%	2,688,742	+45.119%
2025-12-05	33.3800	34.3200	33.3800	33.4000	+0.060%	1,863,848	+38.862%
2025-12-04	33.8500	34.1900	32.7500	33.3800	-1.213%	1,790,091	+38.945%
2025-12-03	34.6500	35.1585	33.3200	33.7900	-2.200%	2,266,698	+37.260%
2025-12-02	34.2600	34.9500	32.8800	34.5500	-0.432%	2,825,235	+34.240%
2025-12-01	34.5700	35.9390	34.2600	34.7000	+0.638%	2,693,730	+33.660%
2025-11-28	34.1700	34.7900	34.0100	34.4800	+2.133%	765,737	+34.513%
2025-11-26	34.5300	35.0600	33.7500	33.7600	-1.946%	2,377,021	+37.382%
2025-11-25	33.9000	34.6700	33.1600	34.4300	-0.807%	2,537,302	+34.708%
2025-11-24	34.6000	34.8000	32.8600	34.7100	-0.430%	3,534,944	+33.621%
2025-11-21	34.2300	35.1600	33.5700	34.8600	+0.317%	2,617,193	+33.046%
2025-11-20	37.3100	37.9400	34.6200	34.7500	-7.234%	3,137,615	+33.468%
2025-11-19	37.5100	38.1500	36.3886	37.4600	-4.900%	2,246,981	+23.812%
2025-11-18	37.8000	39.5650	37.2600	39.3900	+3.959%	2,006,211	+17.746%
2025-11-17	38.8100	39.0600	37.4800	37.8900	-2.821%	1,494,880	+22.407%
2025-11-14	37.6700	39.8550	37.1000	38.9900	+4.196%	1,824,105	+18.954%
2025-11-13	38.5800	38.8470	36.8150	37.4200	-3.332%	2,109,324	+23.944%
2025-11-12	39.9600	39.9600	38.2300	38.7100	-3.802%	2,043,776	+19.814%
2025-11-11	40.1300	41.4750	39.8800	40.2400	+1.055%	2,748,777	+15.258%
2025-11-10	37.1250	40.0750	36.1400	39.8200	+7.884%	4,198,838	+16.474%
2025-11-07	36.8400	38.5800	36.2200	36.9100	+0.190%	3,085,279	+25.657%
2025-11-06	35.5500	38.4850	35.5500	36.8400	+4.304%	3,308,235	+25.896%
2025-11-05	34.9900	35.9650	34.6700	35.3200	+0.028%	2,455,255	+31.314%
2025-11-04	33.8600	35.4900	32.6000	35.3100	+0.627%	2,500,637	+31.351%
2025-11-03	34.4800	35.3600	34.0000	35.0900	+2.692%	2,971,842	+32.174%
2025-10-31	34.7400	35.0700	33.0300	34.1700	-1.157%	3,512,447	+35.733%
2025-10-30	33.6700	36.6750	32.9700	34.5700	+1.349%	3,530,292	+34.163%
2025-10-29	32.7400	34.6000	32.1200	34.1100	+4.057%	3,292,274	+35.972%
2025-10-28	32.9900	33.4500	32.5150	32.7800	-1.974%	2,272,364	+41.489%
2025-10-27	34.2200	34.3900	33.0000	33.4400	-1.094%	2,041,922	+38.696%
2025-10-24	34.3700	35.2500	33.6700	33.8100	-0.850%	3,195,655	+37.178%
2025-10-23	30.9300	34.2500	30.5300	34.1000	+15.672%	4,987,137	+36.012%
2025-10-22	28.4000	29.6400	28.0000	29.4800	+5.061%	2,543,601	+57.327%
2025-10-21	28.9800	29.3550	27.9500	28.0600	-4.914%	2,492,047	+65.289%
2025-10-20	28.9500	29.6600	28.8600	29.5100	+2.715%	1,517,328	+57.167%
2025-10-17	28.5800	29.6800	28.1800	28.7300	+0.984%	1,755,000	+61.434%
2025-10-16	28.7500	29.2000	28.0110	28.4500	+0.353%	2,314,226	+63.023%
2025-10-15	29.5100	29.7300	27.9850	28.3500	-3.506%	2,574,634	+63.598%
2025-10-14	28.4700	30.5100	28.4400	29.3800	+0.928%	1,689,527	+57.862%
2025-10-13	28.5300	29.2100	28.0000	29.1100	+5.090%	1,481,059	+59.327%
2025-10-10	28.8600	29.1300	27.4450	27.7000	-5.718%	4,080,903	+67.437%
2025-10-09	30.0400	30.3100	29.1700	29.3800	-1.343%	2,314,623	+57.862%
2025-10-08	29.8900	30.2500	29.4897	29.7800	-0.733%	1,834,303	+55.742%
2025-10-07	31.0000	31.1000	29.3200	30.0000	-3.226%	2,257,315	+54.600%
2025-10-06	30.7400	31.5500	30.1800	31.0000	+1.573%	2,175,142	+49.613%
2025-10-03	31.5300	33.1350	30.2500	30.5200	+1.328%	4,506,484	+51.966%
2025-10-02	29.5000	30.7200	29.0100	30.1200	+0.568%	3,068,288	+53.984%
2025-10-01	30.5000	30.5900	29.4450	29.9500	-0.729%	2,962,764	+54.858%
2025-09-30	30.0300	30.8500	29.6800	30.1700	-2.520%	4,191,789	+53.729%
2025-09-29	32.3700	32.3850	29.7500	30.9500	-5.120%	4,724,488	+49.855%
2025-09-26	33.5000	34.2000	32.5900	32.6200	-2.801%	3,478,111	+42.183%
2025-09-25	32.3300	34.2900	32.0700	33.5600	+4.256%	3,684,365	+38.200%
2025-09-24	32.1400	33.2200	32.1100	32.1900	+1.418%	3,804,158	+44.082%
2025-09-23	31.1300	33.1500	31.1300	31.7400	+3.590%	4,247,919	+46.125%
2025-09-22	30.4800	31.0200	29.8000	30.6400	+1.693%	2,994,802	+51.371%
2025-09-19	30.6500	30.6500	29.5100	30.1300	-1.729%	7,987,088	+53.933%
2025-09-18	30.8700	30.8900	29.6200	30.6600	+0.525%	2,473,906	+51.272%
2025-09-17	30.3200	31.2900	29.7900	30.5000	-0.392%	4,198,743	+52.066%
2025-09-16	28.2800	30.7490	28.2800	30.6200	+9.670%	3,638,011	+51.470%
2025-09-15	27.0500	28.3500	26.5400	27.9200	+1.712%	2,915,924	+66.117%
2025-09-12	28.7000	29.0855	27.3300	27.4500	-4.188%	4,169,572	+68.962%
2025-09-11	28.2100	29.0500	28.0600	28.6500	+1.704%	2,860,221	+61.885%
2025-09-10	29.5800	30.6700	27.5300	28.1700	-6.037%	3,973,432	+64.643%
2025-09-09	28.8600	31.0600	28.1900	29.9800	+5.526%	6,788,286	+54.703%
2025-09-08	28.4800	28.8400	27.6100	28.4100	-0.351%	3,417,944	+63.252%
2025-09-05	27.6800	29.0500	27.5200	28.5100	+0.920%	2,783,340	+62.680%
2025-09-04	27.6000	28.5900	27.4100	28.2500	+1.436%	3,371,848	+64.177%
2025-09-03	28.0100	29.1500	27.5500	27.8500	-2.212%	2,788,196	+66.535%
2025-09-02	27.5800	28.5500	27.2500	28.4800	+4.246%	3,821,926	+62.851%
2025-08-29	26.8000	27.4100	26.5500	27.3200	+2.591%	4,947,250	+69.766%
2025-08-28	26.4100	26.8650	25.8800	26.6300	+1.024%	3,917,597	+74.164%
2025-08-27	24.7400	26.5300	24.5300	26.3600	+6.162%	3,660,800	+75.948%
2025-08-26	25.5000	25.8900	24.4000	24.8300	-3.610%	4,906,566	+86.790%
2025-08-25	24.4000	25.8900	24.1800	25.7600	+5.921%	5,435,621	+80.047%
2025-08-22	22.2000	24.5500	22.2000	24.3200	+9.599%	5,986,662	+90.707%
2025-08-21	23.4100	23.6099	22.1300	22.1900	-6.014%	4,201,029	+109.013%
2025-08-20	23.4500	23.8700	22.9650	23.6100	+0.554%	3,607,633	+96.442%
2025-08-19	23.9200	24.1600	22.9250	23.4800	-1.012%	3,132,608	+97.530%
2025-08-18	23.1800	23.7800	22.8801	23.7200	+1.846%	2,584,129	+95.531%
2025-08-15	22.9700	23.6900	22.6300	23.2900	+2.554%	2,899,002	+99.141%
2025-08-14	22.7000	22.7750	22.0800	22.7100	-1.603%	2,673,936	+104.227%
2025-08-13	21.9000	23.1000	21.8188	23.0800	+5.196%	2,809,635	+100.953%
2025-08-12	22.2500	22.7700	21.8900	21.9400	+0.183%	2,382,915	+111.395%
2025-08-11	22.2700	22.4700	21.4600	21.9000	-0.545%	2,346,738	+111.781%
2025-08-08	22.5700	22.6250	21.9500	22.0200	-1.256%	2,306,919	+110.627%
2025-08-07	23.2700	23.4300	22.2750	22.3000	-1.892%	2,919,196	+107.982%
2025-08-06	24.0100	24.3200	22.3800	22.7300	-3.890%	3,077,763	+104.048%
2025-08-05	23.5500	23.9190	22.7800	23.6500	+1.633%	4,089,429	+96.110%
2025-08-04	21.9600	23.3500	21.8184	23.2700	+7.334%	3,535,808	+99.312%
2025-08-01	22.6500	22.9400	21.2400	21.6800	-4.071%	4,213,530	+113.930%
2025-07-31	23.5000	24.8650	22.3579	22.6000	-8.242%	9,924,105	+105.221%
2025-07-30	24.8900	25.2900	24.2000	24.6300	-3.260%	4,327,181	+88.307%
2025-07-29	25.2700	25.6800	24.4210	25.4600	+1.434%	3,275,345	+82.168%
2025-07-28	24.4000	25.1500	24.2550	25.1000	+3.891%	2,402,136	+84.781%
2025-07-25	23.6000	24.4000	23.1100	24.1600	+3.558%	3,528,695	+91.970%
2025-07-24	23.8100	24.2500	22.9500	23.3300	-4.071%	4,035,582	+98.800%
2025-07-23	24.4400	24.7700	23.6400	24.3200	+1.291%	2,736,525	+90.707%
2025-07-22	24.1000	24.7550	24.0000	24.0100	-2.239%	2,058,157	+93.170%
2025-07-21	24.5000	25.1100	24.4100	24.5600	+0.780%	2,081,989	+88.844%
2025-07-18	25.1500	26.0700	24.2850	24.3700	-1.813%	3,142,556	+90.316%
2025-07-17	24.6500	25.3800	24.5300	24.8200	-0.641%	2,900,242	+86.865%
2025-07-16	26.9300	27.1100	24.9100	24.9800	-7.103%	2,658,997	+85.669%
2025-07-15	27.1200	27.3300	26.5400	26.8900	-0.297%	2,211,977	+72.480%
2025-07-14	28.0200	28.2550	26.7900	26.9700	-5.864%	2,647,475	+71.969%
2025-07-11	27.6600	29.1650	27.2900	28.6500	+2.688%	4,328,312	+61.885%
2025-07-10	25.7300	28.2600	25.5250	27.9000	+8.098%	3,830,061	+66.237%
2025-07-09	25.7500	26.0900	25.3600	25.8100	+1.136%	2,154,241	+79.698%
2025-07-08	24.6200	25.6800	24.4700	25.5200	+4.676%	3,347,836	+81.740%
2025-07-07	23.7700	24.6500	23.5850	24.3800	+1.162%	2,704,913	+90.238%
2025-07-03	23.8700	24.2300	23.6000	24.1000	+1.133%	1,212,169	+92.448%
2025-07-02	22.7900	23.8450	22.3800	23.8300	+7.005%	3,675,248	+94.629%
2025-07-01	21.5900	22.7801	21.4500	22.2700	+2.769%	2,404,092	+108.262%
2025-06-30	21.6800	22.1800	21.5100	21.6700	-0.778%	3,041,603	+114.029%
2025-06-27	21.6300	21.9600	20.9801	21.8400	+0.229%	6,248,384	+112.363%
2025-06-26	21.4000	22.1700	21.1200	21.7900	+2.541%	3,563,856	+112.850%
2025-06-25	22.1500	22.1500	21.0400	21.2500	-2.746%	3,107,117	+118.259%
2025-06-24	21.3400	22.4900	21.1600	21.8500	+0.321%	3,659,299	+112.265%
2025-06-23	24.3500	24.3600	21.0600	21.7800	-8.526%	6,056,647	+112.948%
2025-06-20	23.3500	24.2200	23.1700	23.8100	+2.762%	4,322,948	+94.792%
2025-06-18	24.3400	24.9600	23.1350	23.1700	-5.002%	4,676,083	+100.173%
2025-06-17	23.2300	24.7200	22.8500	24.3900	+6.600%	5,933,533	+90.160%
2025-06-16	21.6600	23.1500	21.3800	22.8800	+7.975%	5,941,994	+102.710%
2025-06-13	21.4300	21.8400	20.6100	21.1900	+1.728%	4,922,369	+118.877%
2025-06-12	20.7500	20.8600	20.3700	20.8300	-1.606%	1,764,131	+122.660%
2025-06-11	20.5200	21.3630	20.1700	21.1700	+4.595%	4,162,279	+119.084%
2025-06-10	19.5000	20.7900	19.4700	20.2400	+6.526%	4,530,892	+129.150%
2025-06-09	18.7300	19.5800	18.5500	19.0000	+3.486%	2,332,003	+144.105%
2025-06-06	18.4500	19.0300	18.1000	18.3600	+1.380%	2,720,332	+152.614%
2025-06-05	18.0400	18.2600	17.5300	18.1100	+0.948%	3,567,521	+156.102%
2025-06-04	19.4300	19.6000	17.8650	17.9400	-8.188%	3,860,046	+158.528%
2025-06-03	18.3700	19.8700	18.1500	19.5400	+5.622%	2,258,017	+137.359%
2025-06-02	19.6900	19.8100	18.1100	18.5000	-2.887%	2,287,139	+150.703%
2025-05-30	19.3600	19.6100	18.9300	19.0500	-1.905%	2,134,846	+143.465%
2025-05-29	19.0900	19.5050	18.6200	19.4200	+1.889%	2,890,440	+138.826%
2025-05-28	20.5100	20.6400	18.9700	19.0600	-6.339%	3,187,402	+143.337%
2025-05-27	20.4900	20.4900	19.9600	20.3500	+0.296%	3,028,180	+127.912%
2025-05-23	20.2600	20.8600	20.2050	20.2900	-1.838%	2,643,396	+128.586%
2025-05-22	19.9500	21.2400	19.6850	20.6700	+2.683%	3,218,046	+124.383%
2025-05-21	21.0200	21.0900	20.0700	20.1300	-5.271%	2,680,287	+130.402%
2025-05-20	21.8100	22.0300	21.1600	21.2500	-2.612%	2,471,155	+118.259%
2025-05-19	21.8400	22.0500	21.3000	21.8200	-2.196%	2,266,197	+112.557%
2025-05-16	22.4700	22.5600	21.9400	22.3100	-0.402%	1,644,692	+107.889%
2025-05-15	21.8900	22.4700	21.7500	22.4000	-2.012%	2,276,984	+107.054%
2025-05-14	22.5700	23.2100	22.4600	22.8600	-0.175%	2,938,307	+102.887%
2025-05-13	21.9700	23.2000	21.7600	22.9000	+10.149%	3,946,156	+102.533%
2025-05-12	21.4900	21.8700	20.7550	20.7900	+3.279%	3,707,248	+123.088%
2025-05-09	19.6400	20.4400	19.3304	20.1300	+4.139%	4,305,353	+130.402%
2025-05-08	18.4900	19.4800	18.4800	19.3300	+5.398%	2,869,464	+139.938%
2025-05-07	18.7100	18.8600	18.0507	18.3400	-2.134%	3,018,628	+152.890%
2025-05-06	18.6500	19.3200	18.3000	18.7400	+1.627%	4,106,104	+147.492%
2025-05-05	17.5000	18.7250	17.4000	18.4400	+5.191%	5,403,921	+151.518%
2025-05-02	16.8300	17.6000	16.4700	17.5300	+5.222%	3,050,603	+164.575%
2025-05-01	17.7800	18.0300	16.5000	16.6600	-3.027%	5,192,961	+178.391%
2025-04-30	16.7700	17.2400	16.3500	17.1800	-0.232%	3,593,550	+169.965%
2025-04-29	16.9700	17.3300	16.7800	17.2200	+0.820%	2,529,516	+169.338%
2025-04-28	16.3000	17.1400	16.1994	17.0800	+4.785%	2,907,903	+171.546%
2025-04-25	15.8800	16.3200	15.7200	16.3000	+1.494%	1,810,422	+184.540%
2025-04-24	16.1800	16.4000	15.7900	16.0600	+1.006%	2,204,976	+188.792%
2025-04-23	16.2000	16.3200	15.5800	15.9000	+1.403%	2,247,093	+191.698%
2025-04-22	15.6700	16.0000	15.5250	15.6800	+1.884%	2,486,966	+195.791%
2025-04-21	14.8800	15.4850	14.5400	15.3900	+0.720%	2,365,686	+201.365%
2025-04-17	15.0800	15.6300	14.9800	15.2800	+2.619%	4,094,525	+203.534%
2025-04-16	14.4600	15.6800	14.4600	14.8900	+3.188%	4,920,819	+211.484%
2025-04-15	14.9000	15.1300	14.3500	14.4300	-4.437%	3,099,259	+221.414%
2025-04-14	15.9700	16.0000	14.8900	15.1000	-2.012%	2,303,355	+207.152%
2025-04-11	14.8300	15.5300	14.3900	15.4100	+3.146%	3,422,640	+200.973%
2025-04-10	15.7000	15.8200	14.4950	14.9400	-9.013%	4,475,932	+210.442%
2025-04-09	14.0700	16.7300	13.8200	16.4200	+14.266%	6,222,850	+182.460%
2025-04-08	15.2700	15.6000	14.0400	14.3700	-1.237%	5,740,797	+222.756%
2025-04-07	14.1400	15.7200	13.6150	14.5500	-3.000%	8,020,715	+218.763%
2025-04-04	15.8400	15.9600	14.1050	15.0000	-10.180%	7,787,634	+209.200%
2025-04-03	18.1000	18.4800	16.5050	16.7000	-14.578%	6,635,112	+177.725%
2025-04-02	19.1100	19.6600	18.9100	19.5500	+1.506%	2,243,068	+137.238%
2025-04-01	19.0200	19.2700	18.2000	19.2600	+0.891%	3,660,995	+140.810%
2025-03-31	18.7200	19.4800	18.5470	19.0900	+0.633%	2,489,359	+142.954%
2025-03-28	19.3800	19.5000	18.8150	18.9700	-1.913%	1,441,737	+144.491%
2025-03-27	19.1500	19.4344	18.8400	19.3400	-0.052%	1,986,353	+139.814%
2025-03-26	19.4200	19.9000	19.1900	19.3500	+0.781%	1,817,803	+139.690%
2025-03-25	19.9800	20.0100	19.2000	19.2000	-2.389%	3,572,349	+141.563%
2025-03-24	20.7500	21.2000	19.3900	19.6700	-5.250%	3,464,112	+135.791%
2025-03-21	21.7300	21.8000	20.7150	20.7600	-5.162%	3,792,998	+123.410%
2025-03-20	21.7000	22.1400	21.5300	21.8900	-0.409%	1,529,348	+111.878%
2025-03-19	21.8100	22.3500	21.5000	21.9800	+1.337%	1,874,303	+111.010%
2025-03-18	22.5200	22.5675	21.2950	21.6900	-2.735%	1,869,041	+113.831%
2025-03-17	21.1100	22.4100	20.9200	22.3000	+7.522%	2,574,567	+107.982%
2025-03-14	19.4900	20.7400	19.3600	20.7400	+5.440%	2,860,963	+123.626%
2025-03-13	20.0500	20.6584	19.3200	19.6700	-1.846%	2,138,007	+135.791%
2025-03-12	20.1400	20.2900	19.5800	20.0400	-0.497%	2,253,145	+131.437%
2025-03-11	20.8500	20.9800	19.6760	20.1400	-3.266%	2,444,664	+130.288%
2025-03-10	21.4400	21.7000	20.5500	20.8200	-1.885%	2,157,125	+122.767%
2025-03-07	21.1500	22.0950	21.0500	21.2200	+1.000%	2,757,108	+118.567%
2025-03-06	19.8300	21.3900	19.7250	21.0100	+4.736%	2,908,350	+120.752%
2025-03-05	20.2000	20.4100	18.9700	20.0600	-2.432%	3,892,032	+131.206%
2025-03-04	19.9000	20.8500	19.5100	20.5600	+1.984%	2,973,160	+125.584%
2025-03-03	21.4300	21.5000	19.9500	20.1600	-5.926%	4,554,937	+130.060%
2025-02-28	21.3100	21.4600	20.8100	21.4300	-0.047%	2,931,470	+116.426%
2025-02-27	21.7600	22.0200	21.2307	21.4400	-1.966%	3,111,646	+116.325%
2025-02-26	22.8800	23.0230	21.6500	21.8700	-4.414%	2,919,797	+112.071%
2025-02-25	23.1000	23.3000	22.4800	22.8800	-1.081%	2,496,632	+102.710%
2025-02-24	23.3700	23.7100	23.0000	23.1300	-0.302%	2,139,952	+100.519%
2025-02-21	23.9500	24.9100	22.8100	23.2000	-2.644%	2,959,059	+99.914%
2025-02-20	24.3000	24.3700	23.5900	23.8300	-2.256%	3,590,412	+94.629%
2025-02-19	23.8600	24.4900	23.4900	24.3800	+1.880%	2,687,534	+90.238%
2025-02-18	23.1600	24.2500	22.8501	23.9300	+3.147%	2,706,154	+93.815%
2025-02-14	23.2100	23.6000	22.5379	23.2000	-0.043%	3,059,872	+99.914%
2025-02-13	25.4200	25.9100	22.0300	23.2100	-12.777%	7,219,234	+99.828%
2025-02-12	28.4500	28.5600	26.6100	26.6100	-7.379%	2,506,051	+74.295%
2025-02-11	29.0200	29.5600	28.5000	28.7300	+0.139%	1,104,267	+61.434%
2025-02-10	28.2400	29.5500	28.1701	28.6900	+3.127%	1,694,434	+61.659%
2025-02-07	28.2900	28.4700	27.8000	27.8200	-0.996%	1,652,582	+66.715%
2025-02-06	30.0200	30.0400	27.8700	28.1000	-5.387%	1,966,240	+65.053%
2025-02-05	30.2500	30.3900	29.4500	29.7000	-2.142%	1,785,746	+56.162%
2025-02-04	28.0200	30.3500	27.7600	30.3500	+9.488%	2,686,723	+52.817%
2025-02-03	28.6500	28.8300	27.3701	27.7200	-5.263%	3,062,958	+67.316%
2025-01-31	30.0700	30.0700	28.9850	29.2600	-2.887%	1,714,839	+58.510%
2025-01-30	30.9800	31.0779	29.6200	30.1300	-1.051%	1,651,681	+53.933%
2025-01-29	29.5600	30.5830	29.4001	30.4500	+2.837%	1,633,797	+52.315%
2025-01-28	30.1500	30.4400	29.1200	29.6100	-1.726%	1,092,486	+56.636%
2025-01-27	30.2700	31.4806	29.8100	30.1300	+0.702%	2,084,714	+53.933%
2025-01-24	30.3900	30.7400	29.6600	29.9200	-1.741%	1,172,423	+55.013%
2025-01-23	29.7000	30.6900	29.6000	30.4500	+3.819%	1,849,236	+52.315%
2025-01-22	30.4400	30.4400	29.2400	29.3300	-4.742%	1,624,191	+58.132%
2025-01-21	30.9900	30.9900	30.0000	30.7900	-0.709%	1,555,234	+50.633%
2025-01-17	30.4700	31.3650	30.1000	31.0100	+1.739%	2,015,735	+49.565%
2025-01-16	31.0100	31.3300	30.3700	30.4800	-2.651%	2,020,163	+52.165%
2025-01-15	30.3900	31.6700	30.0400	31.3100	+5.314%	3,180,809	+48.132%
2025-01-14	29.0700	29.7700	28.5350	29.7300	+1.054%	2,475,218	+56.004%
2025-01-13	28.1600	30.3200	28.0692	29.4200	+5.147%	3,454,351	+57.648%
2025-01-10	27.1900	28.7200	27.1900	27.9800	+3.438%	2,614,279	+65.761%
2025-01-08	26.6500	27.2000	26.2500	27.0500	+0.670%	1,687,594	+71.460%

.dark-mode .WXHhQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXHhQS{ color: #333333; background-color: white; border: 2px solid #333333; }PBFPBF ENERGY INC.stock NYSE

PBF
PBF ENERGY INC.
stock NYSE