PBF
PBF Energy Inc. NYQ · PBF
$62.75
+1.81
(+2.97%)
Blow-off · +3.86σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PBF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $62.00 | $63.60 | $61.22 | $62.75 | 3.2M |
| 2026-07-16 | $59.22 | $61.58 | $58.29 | $60.94 | 2.3M |
| 2026-07-15 | $60.41 | $60.71 | $56.66 | $58.76 | 3.4M |
| 2026-07-14 | $58.30 | $61.02 | $57.86 | $60.89 | 3.9M |
| 2026-07-13 | $54.91 | $58.07 | $54.81 | $57.44 | 3.0M |
| 2026-07-10 | $54.16 | $54.82 | $51.70 | $53.18 | 1.7M |
| 2026-07-09 | $52.30 | $53.55 | $52.08 | $53.31 | 2.7M |
| 2026-07-08 | $50.03 | $53.18 | $49.66 | $52.90 | 4.3M |
| 2026-07-07 | $49.32 | $49.74 | $47.59 | $48.46 | 2.4M |
| 2026-07-06 | $47.73 | $50.32 | $47.09 | $49.26 | 2.1M |
| 2026-07-02 | $48.12 | $49.13 | $47.69 | $47.81 | 2.7M |
| 2026-07-01 | $45.94 | $48.05 | $45.81 | $48.04 | 2.9M |
| 2026-06-30 | $46.81 | $47.12 | $44.91 | $45.52 | 2.5M |
| 2026-06-29 | $43.50 | $47.54 | $43.50 | $46.43 | 4.3M |
| 2026-06-26 | $41.90 | $43.28 | $41.43 | $43.11 | 6.9M |
| 2026-06-25 | $39.89 | $42.68 | $39.64 | $42.29 | 2.4M |
| 2026-06-24 | $39.83 | $40.76 | $39.17 | $40.34 | 2.1M |
| 2026-06-23 | $38.77 | $41.00 | $38.00 | $40.69 | 3.1M |
| 2026-06-22 | $37.62 | $39.30 | $36.42 | $39.29 | 2.4M |
| 2026-06-18 | $37.03 | $37.97 | $36.39 | $37.29 | 3.5M |
| 2026-06-17 | $39.13 | $39.35 | $37.61 | $37.77 | 1.8M |
| 2026-06-16 | $38.99 | $39.87 | $38.72 | $39.15 | 2.2M |
| 2026-06-15 | $39.18 | $40.34 | $38.81 | $39.66 | 2.4M |
| 2026-06-12 | $40.72 | $42.99 | $40.62 | $41.89 | 1.7M |
| 2026-06-11 | $43.51 | $43.68 | $40.85 | $41.13 | 2.0M |
| 2026-06-10 | $40.76 | $43.62 | $40.76 | $42.57 | 2.8M |
| 2026-06-09 | $42.01 | $42.58 | $39.93 | $40.36 | 2.1M |
| 2026-06-08 | $43.20 | $44.67 | $42.21 | $42.37 | 1.7M |
| 2026-06-05 | $42.48 | $43.35 | $41.72 | $42.50 | 2.5M |
| 2026-06-04 | $41.30 | $42.84 | $40.58 | $42.76 | 1.6M |
| 2026-06-03 | $43.69 | $43.80 | $42.37 | $42.55 | 2.6M |
| 2026-06-02 | $41.57 | $43.89 | $41.34 | $43.17 | 2.3M |
| 2026-06-01 | $41.60 | $43.24 | $41.00 | $41.83 | 2.4M |
| 2026-05-29 | $39.86 | $40.74 | $39.20 | $40.70 | 3.7M |
| 2026-05-28 | $39.56 | $40.00 | $38.87 | $39.82 | 2.2M |
| 2026-05-27 | $37.00 | $39.29 | $36.61 | $38.80 | 2.8M |
| 2026-05-26 | $39.24 | $40.54 | $38.25 | $38.26 | 3.6M |
| 2026-05-22 | $38.98 | $40.81 | $38.80 | $40.21 | 2.4M |
| 2026-05-21 | $42.20 | $42.68 | $38.64 | $39.07 | 2.7M |
| 2026-05-20 | $42.36 | $42.99 | $40.73 | $41.75 | 2.4M |
| 2026-05-19 | $42.69 | $43.20 | $41.03 | $42.76 | 2.4M |
| 2026-05-18 | $41.72 | $43.41 | $40.47 | $42.14 | 2.4M |
| 2026-05-15 | $41.24 | $42.72 | $41.15 | $42.30 | 2.2M |
| 2026-05-14 | $40.52 | $41.11 | $39.65 | $40.65 | 1.7M |
| 2026-05-13 | $42.69 | $42.75 | $40.75 | $40.93 | 2.4M |
| 2026-05-12 | $43.01 | $43.35 | $41.96 | $42.43 | 2.4M |
| 2026-05-11 | $41.50 | $43.57 | $41.50 | $42.52 | 3.1M |
| 2026-05-08 | $40.55 | $42.46 | $39.07 | $40.71 | 5.8M |
| 2026-05-07 | $40.47 | $40.95 | $38.76 | $40.59 | 3.2M |
| 2026-05-06 | $43.14 | $43.98 | $41.20 | $41.59 | 4.0M |
| 2026-05-05 | $44.85 | $46.46 | $44.55 | $46.19 | 3.0M |
| 2026-05-04 | $43.45 | $45.64 | $43.11 | $45.53 | 3.5M |
| 2026-05-01 | $43.23 | $43.90 | $41.51 | $43.00 | 3.9M |
| 2026-04-30 | $39.67 | $44.74 | $39.67 | $43.36 | 7.3M |
| 2026-04-29 | $42.24 | $43.98 | $41.87 | $43.13 | 4.1M |
| 2026-04-28 | $41.51 | $42.15 | $40.40 | $41.37 | 2.5M |
| 2026-04-27 | $41.00 | $42.39 | $40.65 | $40.77 | 2.8M |
| 2026-04-24 | $40.79 | $41.24 | $40.23 | $40.74 | 1.7M |
| 2026-04-23 | $40.31 | $41.69 | $39.89 | $40.97 | 3.3M |
| 2026-04-22 | $40.97 | $41.84 | $40.00 | $40.46 | 2.5M |
| 2026-04-21 | $38.09 | $40.85 | $37.56 | $40.69 | 4.2M |
| 2026-04-20 | $37.30 | $37.94 | $37.00 | $37.75 | 2.4M |
| 2026-04-17 | $39.00 | $39.62 | $36.12 | $37.16 | 6.1M |
| 2026-04-16 | $40.60 | $42.75 | $40.60 | $42.63 | 2.3M |
| 2026-04-15 | $38.80 | $41.10 | $38.26 | $40.53 | 2.5M |
| 2026-04-14 | $40.45 | $40.73 | $38.57 | $38.96 | 2.8M |
| 2026-04-13 | $41.28 | $41.90 | $40.12 | $40.63 | 1.9M |
| 2026-04-10 | $40.25 | $40.98 | $39.59 | $40.67 | 2.2M |
| 2026-04-09 | $43.14 | $44.25 | $39.78 | $40.55 | 3.9M |
| 2026-04-08 | $42.04 | $43.69 | $41.00 | $43.03 | 5.0M |
| 2026-04-07 | $46.50 | $47.78 | $45.80 | $46.18 | 3.0M |
| 2026-04-06 | $44.48 | $46.40 | $44.00 | $46.37 | 1.9M |
| 2026-04-02 | $48.00 | $48.71 | $44.86 | $45.39 | 2.7M |
| 2026-04-01 | $46.57 | $48.00 | $45.22 | $46.09 | 5.0M |
| 2026-03-31 | $49.41 | $50.93 | $46.51 | $47.62 | 5.2M |
| 2026-03-30 | $52.12 | $52.18 | $49.58 | $50.29 | 2.9M |
| 2026-03-27 | $50.38 | $51.70 | $49.69 | $51.23 | 3.2M |
| 2026-03-26 | $49.75 | $51.80 | $48.92 | $50.37 | 3.8M |
| 2026-03-25 | $48.25 | $50.12 | $48.05 | $49.35 | 3.6M |
| 2026-03-24 | $47.90 | $50.64 | $47.79 | $50.09 | 5.0M |
| 2026-03-23 | $46.63 | $47.70 | $45.81 | $46.59 | 5.8M |
| 2026-03-20 | $47.09 | $49.73 | $46.45 | $49.32 | 5.9M |
| 2026-03-19 | $47.54 | $50.47 | $46.60 | $46.83 | 5.1M |
| 2026-03-18 | $46.00 | $47.17 | $44.70 | $47.09 | 5.2M |
| 2026-03-17 | $44.70 | $44.80 | $43.90 | $44.55 | 3.4M |
| 2026-03-16 | $43.36 | $44.69 | $42.56 | $43.57 | 2.2M |
| 2026-03-13 | $42.32 | $44.26 | $41.55 | $43.50 | 3.3M |
| 2026-03-12 | $42.46 | $43.85 | $40.70 | $42.92 | 5.6M |
| 2026-03-11 | $41.00 | $42.51 | $40.61 | $41.99 | 3.6M |
| 2026-03-10 | $39.08 | $40.60 | $38.27 | $39.65 | 5.6M |
| 2026-03-09 | $43.84 | $44.10 | $37.54 | $38.12 | 6.6M |
| 2026-03-06 | $46.53 | $46.53 | $42.08 | $43.25 | 4.5M |
| 2026-03-05 | $45.42 | $47.18 | $44.27 | $45.66 | 6.4M |
| 2026-03-04 | $39.40 | $45.13 | $39.40 | $44.80 | 7.0M |
| 2026-03-03 | $40.00 | $40.74 | $38.18 | $39.76 | 4.1M |
| 2026-03-02 | $38.00 | $39.50 | $36.20 | $39.38 | 4.4M |
| 2026-02-27 | $36.37 | $36.37 | $34.77 | $35.60 | 3.7M |
| 2026-02-26 | $34.30 | $36.75 | $34.21 | $36.06 | 2.8M |
| 2026-02-25 | $35.06 | $35.30 | $33.81 | $34.99 | 1.8M |
| 2026-02-24 | $33.71 | $35.12 | $33.71 | $35.09 | 2.5M |
| 2026-02-23 | $34.52 | $34.85 | $32.71 | $34.32 | 2.4M |
| 2026-02-20 | $33.66 | $34.87 | $33.40 | $34.38 | 2.2M |
| 2026-02-19 | $33.33 | $34.38 | $33.19 | $33.90 | 2.5M |
| 2026-02-18 | $34.97 | $34.97 | $33.10 | $33.21 | 3.5M |
| 2026-02-17 | $34.69 | $35.48 | $33.45 | $33.96 | 2.7M |
| 2026-02-13 | $34.34 | $34.63 | $33.40 | $34.54 | 3.0M |
| 2026-02-12 | $36.48 | $38.83 | $32.79 | $33.67 | 4.6M |
| 2026-02-11 | $35.25 | $35.98 | $34.10 | $35.77 | 4.4M |
| 2026-02-10 | $35.10 | $35.10 | $33.95 | $34.48 | 2.5M |
| 2026-02-09 | $35.38 | $36.12 | $34.56 | $35.26 | 2.2M |
| 2026-02-06 | $34.37 | $36.21 | $34.37 | $35.51 | 2.8M |
| 2026-02-05 | $34.59 | $34.99 | $34.00 | $34.49 | 2.3M |
| 2026-02-04 | $34.78 | $36.10 | $34.02 | $35.29 | 3.4M |
| 2026-02-03 | $32.70 | $34.51 | $31.50 | $34.46 | 3.6M |
| 2026-02-02 | $32.13 | $33.21 | $31.44 | $32.47 | 2.4M |
| 2026-01-30 | $33.41 | $33.75 | $32.27 | $33.46 | 2.5M |
| 2026-01-29 | $33.81 | $34.98 | $33.07 | $33.26 | 2.3M |
| 2026-01-28 | $33.51 | $33.65 | $31.91 | $32.90 | 1.9M |
| 2026-01-27 | $32.79 | $33.32 | $32.16 | $33.04 | 2.2M |
| 2026-01-26 | $33.41 | $33.45 | $32.02 | $32.21 | 3.0M |
| 2026-01-23 | $33.54 | $35.74 | $33.30 | $33.41 | 2.8M |
| 2026-01-22 | $32.79 | $34.22 | $32.53 | $33.00 | 3.8M |
| 2026-01-21 | $31.25 | $33.18 | $31.25 | $32.82 | 3.8M |
| 2026-01-20 | $29.95 | $31.18 | $29.84 | $30.79 | 3.4M |