PBF Energy Inc. (PBF) stock
PBFNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/3067% below fair value
$78.00+2.46 (+3.26%)
Close on Oct 30, 2026Market cap $9.25BP/E 3.5Yield –
Price history
PBF Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.00
+3.26% on the day
52-week range
$25.62 – $92.46
-15.6% from the high
Change over 52 weeks
+125.6%
From $34.57 on Oct 30, 2025
Average volume
3.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.12 | $79.48 | $75.82 | $78.00 | +3.26% | 2,911,804 |
| Oct 29, 2026 | $76.75 | $76.95 | $72.74 | $75.54 | +3.08% | 3,639,906 |
| Oct 28, 2026 | $75.00 | $76.00 | $71.90 | $73.28 | -0.48% | 2,913,806 |
| Oct 27, 2026 | $79.80 | $79.97 | $73.33 | $73.63 | -8.59% | 2,929,390 |
| Oct 26, 2026 | $75.86 | $82.73 | $75.86 | $80.55 | +5.75% | 2,283,536 |
| Oct 23, 2026 | $79.39 | $79.53 | $75.65 | $76.17 | -3.89% | 3,170,843 |
| Oct 22, 2026 | $82.35 | $82.78 | $78.11 | $79.25 | -2.81% | 2,425,984 |
| Oct 21, 2026 | $83.00 | $85.62 | $80.50 | $81.54 | -1.76% | 2,044,148 |
| Oct 20, 2026 | $81.38 | $83.93 | $80.30 | $83.00 | +2.14% | 2,769,499 |
| Oct 19, 2026 | $85.79 | $87.45 | $79.64 | $81.26 | -3.86% | 3,288,515 |
| Oct 16, 2026 | $87.31 | $88.67 | $84.10 | $84.52 | -2.84% | 2,900,480 |
| Oct 15, 2026 | $87.11 | $88.01 | $85.24 | $86.99 | -2.82% | 2,747,420 |
| Oct 14, 2026 | $91.73 | $92.46 | $88.17 | $89.51 | -1.82% | 2,979,172 |
| Oct 13, 2026 | $85.87 | $91.53 | $85.32 | $91.17 | +7.23% | 3,400,908 |
| Oct 12, 2026 | $85.99 | $87.78 | $84.27 | $85.02 | +0.89% | 1,623,939 |
| Oct 9, 2026 | $88.29 | $88.58 | $83.53 | $84.27 | -5.67% | 3,498,000 |
| Oct 8, 2026 | $85.40 | $89.48 | $84.83 | $89.34 | +6.76% | 3,065,373 |
| Oct 7, 2026 | $83.92 | $85.75 | $82.90 | $83.68 | +0.97% | 2,284,878 |
| Oct 6, 2026 | $82.60 | $83.53 | $80.75 | $82.88 | -1.52% | 1,983,724 |
| Oct 5, 2026 | $80.63 | $85.08 | $80.05 | $84.16 | +4.18% | 3,276,427 |
| Oct 2, 2026 | $81.34 | $83.36 | $77.17 | $80.78 | -1.89% | 3,960,301 |
| Oct 1, 2026 | $77.46 | $82.37 | $77.18 | $82.34 | +6.99% | 4,080,332 |
| Sep 30, 2026 | $76.60 | $80.28 | $75.98 | $76.96 | +2.30% | 3,222,670 |
| Sep 29, 2026 | $73.01 | $75.91 | $72.39 | $75.23 | +1.13% | 2,567,718 |
| Sep 28, 2026 | $74.74 | $75.84 | $73.12 | $74.39 | +0.95% | 2,466,654 |
| Sep 25, 2026 | $70.96 | $74.62 | $69.36 | $73.69 | +2.49% | 2,868,378 |
| Sep 24, 2026 | $70.94 | $74.28 | $69.65 | $71.90 | +2.03% | 3,189,421 |
| Sep 23, 2026 | $72.29 | $74.76 | $68.40 | $70.47 | -1.36% | 4,083,062 |
| Sep 22, 2026 | $71.24 | $74.99 | $70.05 | $71.44 | -1.43% | 5,081,544 |
| Sep 21, 2026 | $75.54 | $78.48 | $72.14 | $72.48 | -6.10% | 4,299,076 |
| Sep 18, 2026 | $76.58 | $78.48 | $75.81 | $77.19 | +0.04% | 9,005,568 |
| Sep 17, 2026 | $74.28 | $77.91 | $74.11 | $77.16 | +1.62% | 2,487,780 |
| Sep 16, 2026 | $73.02 | $77.20 | $72.52 | $75.93 | +1.62% | 3,811,671 |
| Sep 15, 2026 | $69.20 | $75.98 | $69.03 | $74.72 | +6.14% | 9,380,445 |
| Sep 14, 2026 | $77.00 | $77.58 | $70.03 | $70.40 | -10.09% | 7,263,495 |
| Sep 11, 2026 | $77.55 | $82.61 | $77.17 | $78.30 | +1.58% | 2,964,414 |
| Sep 10, 2026 | $78.44 | $78.97 | $75.90 | $77.08 | +0.75% | 3,782,149 |
| Sep 9, 2026 | $77.92 | $77.98 | $75.39 | $76.51 | -0.34% | 2,003,573 |
| Sep 8, 2026 | $76.50 | $77.60 | $75.73 | $76.77 | +3.27% | 2,625,842 |
| Sep 4, 2026 | $74.50 | $75.21 | $72.24 | $74.34 | -1.31% | 1,872,745 |
| Sep 3, 2026 | $74.75 | $76.23 | $72.81 | $75.33 | -0.20% | 2,074,196 |
| Sep 2, 2026 | $75.89 | $77.94 | $74.71 | $75.48 | +0.65% | 2,788,412 |
| Sep 1, 2026 | $75.00 | $76.16 | $72.23 | $74.99 | +2.74% | 5,015,636 |
| Aug 31, 2026 | $73.97 | $75.50 | $70.20 | $72.99 | +2.40% | 3,760,699 |
| Aug 28, 2026 | $68.87 | $72.21 | $68.87 | $71.28 | +3.92% | 1,821,538 |
| Aug 27, 2026 | $69.98 | $70.20 | $67.56 | $68.59 | -1.63% | 1,739,366 |
| Aug 26, 2026 | $65.12 | $71.07 | $63.95 | $69.73 | +4.84% | 2,157,480 |
| Aug 25, 2026 | $69.06 | $70.29 | $66.32 | $66.51 | -4.32% | 1,883,709 |
| Aug 24, 2026 | $72.41 | $73.50 | $68.93 | $69.51 | -5.47% | 2,965,534 |
| Aug 21, 2026 | $70.33 | $74.05 | $70.02 | $73.53 | +5.71% | 2,956,283 |
| Aug 20, 2026 | $74.50 | $74.99 | $69.25 | $69.56 | -5.89% | 2,205,167 |
| Aug 19, 2026 | $74.87 | $75.61 | $72.50 | $73.91 | -1.72% | 2,068,394 |
| Aug 18, 2026 | $75.50 | $75.68 | $72.91 | $75.20 | +0.17% | 2,099,277 |
| Aug 17, 2026 | $72.93 | $75.68 | $71.95 | $75.07 | +4.48% | 2,946,580 |
| Aug 14, 2026 | $74.23 | $74.50 | $71.26 | $71.85 | -3.38% | 2,829,974 |
| Aug 13, 2026 | $69.89 | $74.51 | $69.35 | $74.36 | +5.72% | 2,393,314 |
| Aug 12, 2026 | $68.91 | $71.42 | $68.45 | $70.34 | +1.43% | 2,307,615 |
| Aug 11, 2026 | $66.51 | $69.55 | $66.23 | $69.35 | +4.62% | 3,469,833 |
| Aug 10, 2026 | $63.94 | $66.77 | $62.90 | $66.29 | +7.42% | 3,990,856 |
| Aug 7, 2026 | $60.48 | $63.43 | $58.88 | $61.71 | +0.77% | 2,876,435 |
| Aug 6, 2026 | $62.60 | $62.62 | $59.88 | $61.24 | +0.11% | 3,275,063 |
| Aug 5, 2026 | $65.74 | $67.15 | $61.05 | $61.17 | -7.16% | 3,667,978 |
| Aug 4, 2026 | $66.35 | $66.83 | $64.25 | $65.89 | -2.97% | 4,170,990 |
| Aug 3, 2026 | $69.12 | $72.75 | $67.16 | $67.91 | -6.05% | 4,896,957 |
| Jul 31, 2026 | $73.60 | $74.05 | $69.70 | $72.28 | -1.12% | 3,099,683 |
| Jul 30, 2026 | $65.00 | $74.74 | $64.43 | $73.10 | +15.39% | 6,594,399 |
| Jul 29, 2026 | $62.56 | $64.28 | $62.19 | $63.35 | +3.85% | 3,595,604 |
| Jul 28, 2026 | $63.55 | $64.49 | $60.06 | $61.00 | -2.80% | 2,828,861 |
| Jul 27, 2026 | $60.31 | $63.10 | $57.95 | $62.76 | +1.83% | 3,175,177 |
| Jul 24, 2026 | $61.57 | $63.24 | $60.40 | $61.63 | -0.52% | 2,908,080 |
| Jul 23, 2026 | $66.83 | $66.97 | $61.64 | $61.95 | -3.70% | 3,438,502 |
| Jul 22, 2026 | $67.17 | $68.33 | $64.05 | $64.33 | -2.60% | 3,180,719 |
| Jul 21, 2026 | $64.70 | $66.05 | $63.13 | $66.05 | +3.45% | 2,896,918 |
| Jul 20, 2026 | $62.46 | $64.67 | $62.23 | $63.85 | +1.75% | 2,576,954 |
| Jul 17, 2026 | $62.00 | $63.60 | $61.22 | $62.75 | +2.97% | 3,236,597 |
| Jul 16, 2026 | $59.22 | $61.58 | $58.29 | $60.94 | +3.71% | 2,323,958 |
| Jul 15, 2026 | $60.41 | $60.71 | $56.66 | $58.76 | -3.50% | 3,356,847 |
| Jul 14, 2026 | $58.30 | $61.02 | $57.86 | $60.89 | +6.01% | 3,856,524 |
| Jul 13, 2026 | $54.91 | $58.07 | $54.81 | $57.44 | +8.01% | 2,958,825 |
| Jul 10, 2026 | $54.16 | $54.82 | $51.70 | $53.18 | -0.24% | 1,692,592 |
| Jul 9, 2026 | $52.30 | $53.55 | $52.08 | $53.31 | +0.78% | 2,717,160 |
| Jul 8, 2026 | $50.03 | $53.18 | $49.66 | $52.90 | +9.16% | 4,283,652 |
| Jul 7, 2026 | $49.32 | $49.74 | $47.59 | $48.46 | -1.62% | 2,366,209 |
| Jul 6, 2026 | $47.73 | $50.32 | $47.09 | $49.26 | +3.03% | 2,131,771 |
| Jul 2, 2026 | $48.12 | $49.13 | $47.69 | $47.81 | -0.48% | 2,739,327 |
| Jul 1, 2026 | $45.94 | $48.05 | $45.81 | $48.04 | +5.54% | 2,940,427 |
| Jun 30, 2026 | $46.81 | $47.12 | $44.91 | $45.52 | -1.96% | 2,536,583 |
| Jun 29, 2026 | $43.50 | $47.54 | $43.50 | $46.43 | +7.70% | 4,285,398 |
| Jun 26, 2026 | $41.90 | $43.28 | $41.43 | $43.11 | +1.94% | 6,911,360 |
| Jun 25, 2026 | $39.89 | $42.68 | $39.64 | $42.29 | +4.83% | 2,361,554 |
| Jun 24, 2026 | $39.83 | $40.76 | $39.17 | $40.34 | -0.86% | 2,145,582 |
| Jun 23, 2026 | $38.77 | $41.00 | $38.00 | $40.69 | +3.56% | 3,066,328 |
| Jun 22, 2026 | $37.62 | $39.30 | $36.42 | $39.29 | +5.36% | 2,417,897 |
| Jun 18, 2026 | $37.03 | $37.97 | $36.39 | $37.29 | -1.27% | 3,468,063 |
| Jun 17, 2026 | $39.13 | $39.35 | $37.61 | $37.77 | -3.52% | 1,775,851 |
| Jun 16, 2026 | $38.99 | $39.87 | $38.72 | $39.15 | -1.29% | 2,228,779 |
| Jun 15, 2026 | $39.18 | $40.34 | $38.81 | $39.66 | -5.32% | 2,358,629 |
| Jun 12, 2026 | $40.72 | $42.99 | $40.62 | $41.89 | +1.85% | 1,711,810 |
| Jun 11, 2026 | $43.51 | $43.68 | $40.85 | $41.13 | -3.38% | 2,001,238 |
| Jun 10, 2026 | $40.76 | $43.62 | $40.76 | $42.57 | +5.48% | 2,760,858 |
| Jun 9, 2026 | $42.01 | $42.58 | $39.93 | $40.36 | -4.74% | 2,089,715 |
| Jun 8, 2026 | $43.20 | $44.67 | $42.21 | $42.37 | -0.31% | 1,701,005 |
| Jun 5, 2026 | $42.48 | $43.35 | $41.72 | $42.50 | -0.61% | 2,488,994 |
| Jun 4, 2026 | $41.30 | $42.84 | $40.58 | $42.76 | +0.49% | 1,608,176 |
| Jun 3, 2026 | $43.69 | $43.80 | $42.37 | $42.55 | -1.44% | 2,606,750 |
| Jun 2, 2026 | $41.57 | $43.89 | $41.34 | $43.17 | +3.20% | 2,332,900 |
| Jun 1, 2026 | $41.60 | $43.24 | $41.00 | $41.83 | +2.78% | 2,444,397 |
| May 29, 2026 | $39.86 | $40.74 | $39.20 | $40.70 | +2.21% | 3,680,859 |
| May 28, 2026 | $39.56 | $40.00 | $38.87 | $39.82 | +2.63% | 2,155,569 |
| May 27, 2026 | $37.00 | $39.29 | $36.61 | $38.80 | +1.41% | 2,773,048 |
| May 26, 2026 | $39.24 | $40.54 | $38.25 | $38.26 | -4.85% | 3,621,391 |
| May 22, 2026 | $38.98 | $40.81 | $38.80 | $40.21 | +2.92% | 2,398,163 |
| May 21, 2026 | $42.20 | $42.68 | $38.64 | $39.07 | -6.42% | 2,673,587 |
| May 20, 2026 | $42.36 | $42.99 | $40.73 | $41.75 | -2.36% | 2,406,030 |
| May 19, 2026 | $42.69 | $43.20 | $41.03 | $42.76 | +1.47% | 2,448,215 |
| May 18, 2026 | $41.72 | $43.41 | $40.47 | $42.14 | -0.38% | 2,423,811 |
| May 15, 2026 | $41.24 | $42.72 | $41.15 | $42.30 | +4.06% | 2,225,371 |
| May 14, 2026 | $40.52 | $41.11 | $39.65 | $40.65 | -0.68% | 1,675,862 |
| May 13, 2026 | $42.69 | $42.75 | $40.75 | $40.93 | -3.54% | 2,441,312 |
| May 12, 2026 | $43.01 | $43.35 | $41.96 | $42.43 | -0.21% | 2,436,577 |
| May 11, 2026 | $41.50 | $43.57 | $41.50 | $42.52 | +4.45% | 3,125,227 |
| May 8, 2026 | $40.55 | $42.46 | $39.07 | $40.71 | +0.30% | 5,782,666 |
| May 7, 2026 | $40.47 | $40.95 | $38.76 | $40.59 | -2.40% | 3,183,885 |
| May 6, 2026 | $43.14 | $43.98 | $41.20 | $41.59 | -9.96% | 3,959,774 |
| May 5, 2026 | $44.85 | $46.46 | $44.55 | $46.19 | +1.45% | 3,038,800 |
| May 4, 2026 | $43.45 | $45.64 | $43.11 | $45.53 | +5.88% | 3,510,167 |
| May 1, 2026 | $43.23 | $43.90 | $41.51 | $43.00 | -0.83% | 3,928,998 |
| Apr 30, 2026 | $39.67 | $44.74 | $39.67 | $43.36 | +0.53% | 7,259,714 |
| Apr 29, 2026 | $42.24 | $43.98 | $41.87 | $43.13 | +4.25% | 4,080,859 |
| Apr 28, 2026 | $41.51 | $42.15 | $40.40 | $41.37 | +1.47% | 2,476,998 |
| Apr 27, 2026 | $41.00 | $42.39 | $40.65 | $40.77 | +0.07% | 2,811,197 |
| Apr 24, 2026 | $40.79 | $41.24 | $40.23 | $40.74 | -0.56% | 1,710,755 |
| Apr 23, 2026 | $40.31 | $41.69 | $39.89 | $40.97 | +1.26% | 3,266,291 |
| Apr 22, 2026 | $40.97 | $41.84 | $40.00 | $40.46 | -0.57% | 2,527,030 |
| Apr 21, 2026 | $38.09 | $40.85 | $37.56 | $40.69 | +7.79% | 4,158,609 |
| Apr 20, 2026 | $37.30 | $37.94 | $37.00 | $37.75 | +1.59% | 2,437,706 |
| Apr 17, 2026 | $39.00 | $39.62 | $36.12 | $37.16 | -12.83% | 6,064,507 |
| Apr 16, 2026 | $40.60 | $42.75 | $40.60 | $42.63 | +5.18% | 2,287,616 |
| Apr 15, 2026 | $38.80 | $41.10 | $38.26 | $40.53 | +4.03% | 2,482,410 |
| Apr 14, 2026 | $40.45 | $40.73 | $38.57 | $38.96 | -4.11% | 2,834,491 |
| Apr 13, 2026 | $41.28 | $41.90 | $40.12 | $40.63 | -0.10% | 1,854,000 |
| Apr 10, 2026 | $40.25 | $40.98 | $39.59 | $40.67 | +0.30% | 2,154,043 |
| Apr 9, 2026 | $43.14 | $44.25 | $39.78 | $40.55 | -5.76% | 3,899,113 |
| Apr 8, 2026 | $42.04 | $43.69 | $41.00 | $43.03 | -6.82% | 4,995,424 |
| Apr 7, 2026 | $46.50 | $47.78 | $45.80 | $46.18 | -0.41% | 3,045,940 |
| Apr 6, 2026 | $44.48 | $46.40 | $44.00 | $46.37 | +2.16% | 1,887,594 |
| Apr 2, 2026 | $48.00 | $48.71 | $44.86 | $45.39 | -1.52% | 2,735,936 |
| Apr 1, 2026 | $46.57 | $48.00 | $45.22 | $46.09 | -3.21% | 5,024,074 |
| Mar 31, 2026 | $49.41 | $50.93 | $46.51 | $47.62 | -5.31% | 5,154,824 |
| Mar 30, 2026 | $52.12 | $52.18 | $49.58 | $50.29 | -1.83% | 2,939,393 |
| Mar 27, 2026 | $50.38 | $51.70 | $49.69 | $51.23 | +1.71% | 3,168,411 |
| Mar 26, 2026 | $49.75 | $51.80 | $48.92 | $50.37 | +2.07% | 3,846,295 |
| Mar 25, 2026 | $48.25 | $50.12 | $48.05 | $49.35 | -1.48% | 3,604,996 |
| Mar 24, 2026 | $47.90 | $50.64 | $47.79 | $50.09 | +7.51% | 4,952,412 |
| Mar 23, 2026 | $46.63 | $47.70 | $45.81 | $46.59 | -5.54% | 5,831,221 |
| Mar 20, 2026 | $47.09 | $49.73 | $46.45 | $49.32 | +5.32% | 5,931,250 |
| Mar 19, 2026 | $47.54 | $50.47 | $46.60 | $46.83 | -0.55% | 5,134,064 |
| Mar 18, 2026 | $46.00 | $47.17 | $44.70 | $47.09 | +5.70% | 5,214,853 |
| Mar 17, 2026 | $44.70 | $44.80 | $43.90 | $44.55 | +2.25% | 3,367,619 |
| Mar 16, 2026 | $43.36 | $44.69 | $42.56 | $43.57 | +0.16% | 2,191,937 |
| Mar 13, 2026 | $42.32 | $44.26 | $41.55 | $43.50 | +1.35% | 3,346,613 |
| Mar 12, 2026 | $42.46 | $43.85 | $40.70 | $42.92 | +2.21% | 5,608,176 |
| Mar 11, 2026 | $41.00 | $42.51 | $40.61 | $41.99 | +5.90% | 3,593,698 |
| Mar 10, 2026 | $39.08 | $40.60 | $38.27 | $39.65 | +4.01% | 5,629,810 |
| Mar 9, 2026 | $43.84 | $44.10 | $37.54 | $38.12 | -11.86% | 6,553,356 |
| Mar 6, 2026 | $46.53 | $46.53 | $42.08 | $43.25 | -5.28% | 4,535,534 |
| Mar 5, 2026 | $45.42 | $47.18 | $44.27 | $45.66 | +1.92% | 6,367,325 |
| Mar 4, 2026 | $39.40 | $45.13 | $39.40 | $44.80 | +12.68% | 6,988,062 |
| Mar 3, 2026 | $40.00 | $40.74 | $38.18 | $39.76 | +0.96% | 4,104,960 |
| Mar 2, 2026 | $38.00 | $39.50 | $36.20 | $39.38 | +10.62% | 4,408,596 |
| Feb 27, 2026 | $36.37 | $36.37 | $34.77 | $35.60 | -1.28% | 3,743,398 |
| Feb 26, 2026 | $34.30 | $36.75 | $34.21 | $36.06 | +3.06% | 2,790,709 |
| Feb 25, 2026 | $35.06 | $35.30 | $33.81 | $34.99 | -0.28% | 1,814,283 |
| Feb 24, 2026 | $33.71 | $35.12 | $33.71 | $35.09 | +2.24% | 2,487,505 |
| Feb 23, 2026 | $34.52 | $34.85 | $32.71 | $34.32 | -0.17% | 2,404,809 |
| Feb 20, 2026 | $33.66 | $34.87 | $33.40 | $34.38 | +1.42% | 2,177,994 |
| Feb 19, 2026 | $33.33 | $34.38 | $33.19 | $33.90 | +2.08% | 2,468,674 |
| Feb 18, 2026 | $34.97 | $34.97 | $33.10 | $33.21 | -2.21% | 3,465,175 |
| Feb 17, 2026 | $34.69 | $35.48 | $33.45 | $33.96 | -1.68% | 2,667,063 |
| Feb 13, 2026 | $34.34 | $34.63 | $33.40 | $34.54 | +2.58% | 2,981,373 |
| Feb 12, 2026 | $36.48 | $38.83 | $32.79 | $33.67 | -5.87% | 4,576,667 |
| Feb 11, 2026 | $35.25 | $35.98 | $34.10 | $35.77 | +3.74% | 4,393,608 |
| Feb 10, 2026 | $35.10 | $35.10 | $33.95 | $34.48 | -2.21% | 2,520,519 |
| Feb 9, 2026 | $35.38 | $36.12 | $34.56 | $35.26 | -0.70% | 2,168,604 |
| Feb 6, 2026 | $34.37 | $36.21 | $34.37 | $35.51 | +2.96% | 2,800,760 |
| Feb 5, 2026 | $34.59 | $34.99 | $34.00 | $34.49 | -2.27% | 2,299,006 |
| Feb 4, 2026 | $34.78 | $36.10 | $34.02 | $35.29 | +2.41% | 3,422,161 |
| Feb 3, 2026 | $32.70 | $34.51 | $31.50 | $34.46 | +6.13% | 3,649,636 |
| Feb 2, 2026 | $32.13 | $33.21 | $31.44 | $32.47 | -2.96% | 2,350,956 |
| Jan 30, 2026 | $33.41 | $33.75 | $32.27 | $33.46 | +0.60% | 2,524,680 |
| Jan 29, 2026 | $33.81 | $34.98 | $33.07 | $33.26 | +1.09% | 2,317,740 |
| Jan 28, 2026 | $33.51 | $33.65 | $31.91 | $32.90 | -0.42% | 1,914,552 |
| Jan 27, 2026 | $32.79 | $33.32 | $32.16 | $33.04 | +2.58% | 2,155,690 |
| Jan 26, 2026 | $33.41 | $33.45 | $32.02 | $32.21 | -3.59% | 2,991,476 |
| Jan 23, 2026 | $33.54 | $35.74 | $33.30 | $33.41 | +1.24% | 2,795,283 |
| Jan 22, 2026 | $32.79 | $34.22 | $32.53 | $33.00 | +0.55% | 3,837,914 |
| Jan 21, 2026 | $31.25 | $33.18 | $31.25 | $32.82 | +6.59% | 3,833,755 |
| Jan 20, 2026 | $29.95 | $31.18 | $29.84 | $30.79 | +4.27% | 3,355,447 |
| Jan 16, 2026 | $31.06 | $31.10 | $29.20 | $29.53 | -5.32% | 3,277,722 |
| Jan 15, 2026 | $31.57 | $32.00 | $31.03 | $31.19 | -3.79% | 2,090,228 |
| Jan 14, 2026 | $31.06 | $33.47 | $30.89 | $32.42 | -1.46% | 4,739,493 |
| Jan 13, 2026 | $33.22 | $34.76 | $32.52 | $32.90 | +0.34% | 4,011,801 |
| Jan 12, 2026 | $33.39 | $34.42 | $32.33 | $32.79 | +0.06% | 5,005,274 |
| Jan 9, 2026 | $32.80 | $32.92 | $31.44 | $32.77 | +1.93% | 4,990,664 |
| Jan 8, 2026 | $29.25 | $32.83 | $28.61 | $32.15 | +13.85% | 5,383,420 |
| Jan 7, 2026 | $28.74 | $30.20 | $27.45 | $28.24 | +3.71% | 6,319,400 |
| Jan 6, 2026 | $29.59 | $29.75 | $27.16 | $27.23 | -7.69% | 3,969,881 |
| Jan 5, 2026 | $30.65 | $31.38 | $28.60 | $29.50 | +3.40% | 7,971,665 |
| Jan 2, 2026 | $27.33 | $28.81 | $27.14 | $28.53 | +5.20% | 3,980,940 |
| Dec 31, 2025 | $26.09 | $27.51 | $25.65 | $27.12 | +4.15% | 4,142,270 |
| Dec 30, 2025 | $26.77 | $26.87 | $26.00 | $26.04 | -1.88% | 1,641,973 |
| Dec 29, 2025 | $26.34 | $26.95 | $26.26 | $26.54 | +1.49% | 1,777,950 |
| Dec 26, 2025 | $26.41 | $26.44 | $25.99 | $26.15 | -1.40% | 1,474,999 |
| Dec 24, 2025 | $26.50 | $26.63 | $25.94 | $26.52 | -0.30% | 731,194 |
| Dec 23, 2025 | $26.16 | $26.64 | $25.90 | $26.60 | +1.84% | 1,776,691 |
| Dec 22, 2025 | $26.96 | $27.20 | $25.92 | $26.12 | -0.87% | 2,181,528 |
| Dec 19, 2025 | $26.06 | $26.84 | $26.00 | $26.35 | +1.27% | 3,668,847 |
| Dec 18, 2025 | $26.36 | $26.44 | $25.62 | $26.02 | -2.22% | 2,150,693 |
| Dec 17, 2025 | $26.93 | $27.10 | $25.86 | $26.61 | -0.11% | 3,326,979 |
| Dec 16, 2025 | $29.28 | $29.60 | $26.43 | $26.64 | -10.99% | 5,191,628 |
| Dec 15, 2025 | $30.45 | $30.46 | $29.42 | $29.93 | -1.42% | 2,814,395 |
| Dec 12, 2025 | $31.52 | $31.65 | $30.16 | $30.36 | -1.46% | 3,447,633 |
| Dec 11, 2025 | $30.95 | $31.62 | $30.51 | $30.81 | -2.96% | 2,404,420 |
| Dec 10, 2025 | $30.96 | $32.05 | $30.04 | $31.75 | +0.95% | 4,343,609 |
| Dec 9, 2025 | $31.89 | $32.90 | $31.41 | $31.45 | -1.60% | 3,370,225 |
| Dec 8, 2025 | $32.20 | $33.17 | $31.30 | $31.96 | -4.31% | 2,688,742 |
| Dec 5, 2025 | $33.38 | $34.32 | $33.38 | $33.40 | +0.06% | 1,863,848 |
| Dec 4, 2025 | $33.85 | $34.19 | $32.75 | $33.38 | -1.21% | 1,790,091 |
| Dec 3, 2025 | $34.65 | $35.16 | $33.32 | $33.79 | -2.20% | 2,266,698 |
| Dec 2, 2025 | $34.26 | $34.95 | $32.88 | $34.55 | -0.43% | 2,825,235 |
| Dec 1, 2025 | $34.57 | $35.94 | $34.26 | $34.70 | +0.64% | 2,693,730 |
| Nov 28, 2025 | $34.17 | $34.79 | $34.01 | $34.48 | +2.13% | 765,737 |
| Nov 26, 2025 | $34.53 | $35.06 | $33.75 | $33.76 | -1.95% | 2,377,021 |
| Nov 25, 2025 | $33.90 | $34.67 | $33.16 | $34.43 | -0.81% | 2,537,302 |
| Nov 24, 2025 | $34.60 | $34.80 | $32.86 | $34.71 | -0.43% | 3,534,944 |
| Nov 21, 2025 | $34.23 | $35.16 | $33.57 | $34.86 | +0.32% | 2,617,193 |
| Nov 20, 2025 | $37.31 | $37.94 | $34.62 | $34.75 | -7.23% | 3,137,615 |
| Nov 19, 2025 | $37.51 | $38.15 | $36.39 | $37.46 | -4.90% | 2,246,981 |
| Nov 18, 2025 | $37.80 | $39.57 | $37.26 | $39.39 | +3.96% | 2,006,211 |
| Nov 17, 2025 | $38.81 | $39.06 | $37.48 | $37.89 | -2.82% | 1,494,880 |
| Nov 14, 2025 | $37.67 | $39.86 | $37.10 | $38.99 | +4.20% | 1,824,105 |
| Nov 13, 2025 | $38.58 | $38.85 | $36.82 | $37.42 | -3.33% | 2,109,324 |
| Nov 12, 2025 | $39.96 | $39.96 | $38.23 | $38.71 | -3.80% | 2,043,776 |
| Nov 11, 2025 | $40.13 | $41.48 | $39.88 | $40.24 | +1.05% | 2,748,777 |
| Nov 10, 2025 | $37.13 | $40.08 | $36.14 | $39.82 | +7.88% | 4,198,838 |
| Nov 7, 2025 | $36.84 | $38.58 | $36.22 | $36.91 | +0.19% | 3,085,279 |
| Nov 6, 2025 | $35.55 | $38.49 | $35.55 | $36.84 | +4.30% | 3,308,235 |
| Nov 5, 2025 | $34.99 | $35.97 | $34.67 | $35.32 | +0.03% | 2,455,255 |
| Nov 4, 2025 | $33.86 | $35.49 | $32.60 | $35.31 | +0.63% | 2,500,637 |
| Nov 3, 2025 | $34.48 | $35.36 | $34.00 | $35.09 | +2.69% | 2,971,842 |
| Oct 31, 2025 | $34.74 | $35.07 | $33.03 | $34.17 | -1.16% | 3,512,447 |
| Oct 30, 2025 | $33.67 | $36.68 | $32.97 | $34.57 | +1.35% | 3,530,292 |
| Oct 29, 2025 | $32.74 | $34.60 | $32.12 | $34.11 | +4.06% | 3,292,274 |
| Oct 28, 2025 | $32.99 | $33.45 | $32.52 | $32.78 | -1.97% | 2,272,364 |
| Oct 27, 2025 | $34.22 | $34.39 | $33.00 | $33.44 | -1.09% | 2,041,922 |
| Oct 24, 2025 | $34.37 | $35.25 | $33.67 | $33.81 | -0.85% | 3,195,655 |
| Oct 23, 2025 | $30.93 | $34.25 | $30.53 | $34.10 | +15.67% | 4,987,137 |
| Oct 22, 2025 | $28.40 | $29.64 | $28.00 | $29.48 | +5.06% | 2,543,601 |
| Oct 21, 2025 | $28.98 | $29.36 | $27.95 | $28.06 | -4.91% | 2,492,047 |
| Oct 20, 2025 | $28.95 | $29.66 | $28.86 | $29.51 | – | 1,517,328 |
Seasonality
PBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 1.8% | 3.0% | 5.6% | 1.3% | 3.7% | 3.0% | 2.5% | 4.2% | 2.4% | 4.7% | -4.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 23.4% | 7.2% | 33.8% | -8.9% | -5.5% | 11.8% | 58.8% | 1.4% | 5.4% | 1.4% | ||
| 2025 | 10.2% | -25.8% | -10.9% | -10.0% | 12.2% | 13.8% | 4.3% | 22.3% | 10.4% | 13.3% | 1.7% | -21.3% |
| 2024 | 14.9% | -7.1% | 23.3% | -7.5% | -12.6% | -0.7% | -11.5% | -15.8% | -9.1% | -7.9% | 11.4% | -15.7% |
| 2023 | 3.0% | 4.6% | -0.8% | -19.6% | 6.2% | 11.2% | 15.9% | -0.7% | 14.2% | -11.2% | -6.1% | -1.0% |
| 2022 | 22.1% | 4.9% | 46.6% | 19.2% | 14.2% | -12.6% | 14.9% | 2.4% | 2.9% | 25.9% | -9.7% | 2.5% |
| 2021 | 19.3% | 67.6% | -0.4% | 0.2% | 13.8% | -5.2% | -40.1% | 13.4% | 24.7% | 12.6% | -14.2% | 3.5% |
| 2020 | -13.0% | -17.1% | -68.4% | 61.0% | -6.8% | -3.6% | -15.2% | -1.4% | -33.5% | -17.9% | 55.5% | -2.2% |
| 2019 | 12.1% | -14.4% | 0.2% | 7.8% | -20.5% | 18.6% | -10.8% | -14.0% | 14.7% | 18.7% | -2.1% | 0.2% |
| 2018 | -8.8% | -8.5% | 15.7% | 13.1% | 24.0% | -11.1% | 11.4% | 11.9% | -3.9% | -16.1% | -6.8% | -15.5% |
| 2017 | -16.8% | 6.9% | -9.5% | 0.7% | -12.3% | 15.2% | 2.3% | 5.5% | 16.6% | 4.9% | 12.8% | 9.5% |