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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $77.46 | $92.46 | $71.90 | $78.00 | +1.35% | 64,178,385 |
| Sep 2026 | $75.00 | $82.61 | $68.40 | $76.96 | +5.44% | 82,854,449 |
| Aug 2026 | $69.12 | $75.68 | $58.88 | $72.99 | +0.98% | 60,483,042 |
| Jul 2026 | $45.94 | $74.74 | $45.81 | $72.28 | +58.79% | 68,898,786 |
| Jun 2026 | $41.60 | $47.54 | $36.39 | $45.52 | +11.84% | 55,301,867 |
| May 2026 | $43.23 | $46.46 | $36.61 | $40.70 | -6.13% | 59,889,312 |
| Apr 2026 | $46.57 | $48.71 | $36.12 | $43.36 | -8.95% | 69,994,307 |
| Mar 2026 | $38.00 | $52.18 | $36.20 | $47.62 | +33.76% | 102,473,405 |
| Feb 2026 | $32.13 | $38.83 | $31.44 | $35.60 | +6.40% | 55,182,900 |
| Jan 2026 | $27.33 | $35.74 | $27.14 | $33.46 | +23.38% | 77,467,025 |
| Dec 2025 | $34.57 | $35.94 | $25.62 | $27.12 | -21.35% | 58,573,378 |
| Nov 2025 | $34.48 | $41.48 | $32.60 | $34.48 | +0.91% | 47,963,952 |
| Oct 2025 | $30.50 | $36.68 | $27.45 | $34.17 | +13.26% | 62,399,335 |
| Sep 2025 | $27.58 | $34.29 | $26.54 | $30.17 | +10.43% | 82,314,069 |
| Aug 2025 | $22.65 | $27.41 | $21.24 | $27.32 | +20.88% | 75,634,766 |
| Jul 2025 | $21.59 | $29.17 | $21.45 | $22.60 | +4.29% | 71,587,834 |
| Jun 2025 | $19.69 | $24.96 | $17.53 | $21.67 | +13.75% | 78,956,193 |
| May 2025 | $17.78 | $23.21 | $16.47 | $19.05 | +10.88% | 69,623,743 |
| Apr 2025 | $19.02 | $19.66 | $13.62 | $17.18 | -10.01% | 82,773,813 |
| Mar 2025 | $21.43 | $22.57 | $18.55 | $19.09 | -10.92% | 57,757,293 |
| Feb 2025 | $28.65 | $30.39 | $20.81 | $21.43 | -26.76% | 55,035,562 |
| Jan 2025 | $26.80 | $31.67 | $26.25 | $29.26 | +10.21% | 40,714,757 |
| Dec 2024 | $31.39 | $33.14 | $24.21 | $26.55 | -15.69% | 46,380,839 |
| Nov 2024 | $28.75 | $32.72 | $27.94 | $31.49 | +10.41% | 40,182,040 |
| Oct 2024 | $30.32 | $34.22 | $28.08 | $28.52 | -7.85% | 56,318,390 |
| Sep 2024 | $33.35 | $34.31 | $30.58 | $30.95 | -9.13% | 51,803,608 |
| Aug 2024 | $39.52 | $41.90 | $32.17 | $34.06 | -16.42% | 51,433,525 |
| Jul 2024 | $46.33 | $48.20 | $37.62 | $40.75 | -11.45% | 44,175,066 |
| Jun 2024 | $46.50 | $47.83 | $42.79 | $46.02 | -0.67% | 38,218,763 |
| May 2024 | $53.28 | $53.87 | $44.37 | $46.33 | -13.03% | 39,713,921 |
| Apr 2024 | $57.41 | $62.88 | $53.19 | $53.27 | -7.47% | 32,043,676 |
| Mar 2024 | $47.26 | $58.66 | $46.91 | $57.57 | +23.28% | 44,284,572 |
| Feb 2024 | $50.85 | $54.52 | $44.98 | $46.70 | -7.54% | 52,279,357 |
| Jan 2024 | $44.30 | $51.97 | $40.53 | $50.51 | +14.90% | 49,045,626 |
| Dec 2023 | $44.21 | $47.81 | $39.82 | $43.96 | -0.99% | 44,420,333 |
| Nov 2023 | $47.61 | $50.15 | $42.16 | $44.40 | -6.59% | 43,731,446 |
| Oct 2023 | $53.74 | $53.87 | $44.70 | $47.53 | -11.21% | 47,764,326 |
| Sep 2023 | $47.91 | $56.38 | $47.39 | $53.53 | +14.16% | 50,466,480 |
| Aug 2023 | $47.23 | $50.43 | $42.82 | $46.89 | -1.16% | 53,281,311 |
| Jul 2023 | $41.42 | $47.96 | $39.18 | $47.44 | +15.88% | 38,240,787 |
| Jun 2023 | $36.99 | $42.60 | $35.46 | $40.94 | +11.22% | 52,453,855 |
| May 2023 | $34.29 | $39.50 | $31.26 | $36.81 | +5.59% | 73,784,314 |
| Apr 2023 | $45.30 | $45.43 | $33.64 | $34.86 | -19.60% | 52,947,794 |
| Mar 2023 | $43.89 | $48.52 | $37.32 | $43.36 | -0.80% | 70,556,899 |
| Feb 2023 | $41.83 | $47.29 | $37.77 | $43.71 | +4.10% | 58,049,339 |
| Jan 2023 | $40.34 | $45.78 | $36.41 | $41.99 | +2.97% | 44,606,285 |
| Dec 2022 | $40.34 | $41.68 | $32.36 | $40.78 | +2.54% | 91,480,222 |
| Nov 2022 | $44.50 | $48.88 | $38.69 | $39.77 | -10.12% | 83,823,529 |
| Oct 2022 | $37.26 | $49.00 | $35.23 | $44.25 | +25.85% | 55,039,743 |
| Sep 2022 | $33.05 | $35.89 | $27.00 | $35.16 | +2.93% | 62,426,067 |
| Aug 2022 | $32.79 | $38.58 | $28.84 | $34.16 | +2.43% | 52,829,371 |
| Jul 2022 | $29.67 | $33.70 | $24.63 | $33.35 | +14.92% | 53,693,541 |
| Jun 2022 | $33.71 | $44.12 | $28.67 | $29.02 | -12.59% | 93,127,347 |
| May 2022 | $28.65 | $34.70 | $27.02 | $33.20 | +14.25% | 59,793,009 |
| Apr 2022 | $24.25 | $30.63 | $23.58 | $29.06 | +19.24% | 69,387,031 |
| Mar 2022 | $16.93 | $25.88 | $16.07 | $24.37 | +46.63% | 95,471,792 |
| Feb 2022 | $15.82 | $20.15 | $15.54 | $16.62 | +4.92% | 57,336,725 |
| Jan 2022 | $13.15 | $18.60 | $13.10 | $15.84 | +22.13% | 71,648,725 |
| Dec 2021 | $13.12 | $14.65 | $10.58 | $12.97 | +3.51% | 65,134,157 |
| Nov 2021 | $14.98 | $15.90 | $11.60 | $12.53 | -14.24% | 67,140,817 |
| Oct 2021 | $13.07 | $16.46 | $12.64 | $14.61 | +12.64% | 80,506,038 |
| Sep 2021 | $10.40 | $14.37 | $9.23 | $12.97 | +24.71% | 121,643,819 |
| Aug 2021 | $9.09 | $11.32 | $7.24 | $10.40 | +13.41% | 92,792,546 |
| Jul 2021 | $15.84 | $16.04 | $8.73 | $9.17 | -40.07% | 97,559,738 |
| Jun 2021 | $16.53 | $18.61 | $14.05 | $15.30 | -5.20% | 59,753,258 |
| May 2021 | $14.62 | $17.73 | $14.00 | $16.14 | +13.82% | 62,014,089 |
| Apr 2021 | $14.29 | $15.98 | $12.02 | $14.18 | +0.21% | 54,290,220 |
| Mar 2021 | $14.74 | $18.78 | $12.64 | $14.15 | -0.35% | 101,255,017 |
| Feb 2021 | $8.85 | $15.65 | $8.19 | $14.20 | +67.65% | 125,643,064 |
| Jan 2021 | $7.19 | $13.64 | $6.23 | $8.47 | +19.30% | 157,645,599 |
| Dec 2020 | $7.54 | $8.87 | $6.16 | $7.10 | -2.20% | 119,327,706 |
| Nov 2020 | $4.82 | $8.69 | $4.69 | $7.26 | +55.46% | 110,885,772 |
| Oct 2020 | $5.71 | $6.62 | $4.06 | $4.67 | -17.93% | 130,069,904 |
| Sep 2020 | $8.46 | $8.85 | $5.65 | $5.69 | -33.53% | 136,616,888 |
| Aug 2020 | $9.05 | $9.95 | $8.37 | $8.56 | -1.38% | 82,338,871 |
| Jul 2020 | $10.31 | $10.74 | $7.85 | $8.68 | -15.23% | 94,210,009 |
| Jun 2020 | $10.58 | $15.58 | $9.14 | $10.24 | -3.58% | 109,829,945 |
| May 2020 | $10.70 | $12.07 | $8.68 | $10.62 | -6.84% | 94,965,739 |
| Apr 2020 | $6.65 | $12.00 | $5.52 | $11.40 | +61.02% | 104,623,950 |
| Mar 2020 | $22.49 | $22.67 | $5.19 | $7.08 | -68.38% | 129,585,584 |
| Feb 2020 | $27.35 | $29.58 | $21.26 | $22.39 | -17.99% | 43,720,659 |
| Jan 2020 | $31.67 | $33.99 | $26.30 | $27.30 | -12.97% | 37,141,957 |
| Dec 2019 | $31.80 | $32.59 | $29.41 | $31.37 | +0.22% | 29,982,967 |
| Nov 2019 | $32.60 | $34.91 | $29.75 | $31.30 | -3.04% | 30,886,210 |
| Oct 2019 | $27.48 | $34.29 | $25.05 | $32.28 | +18.72% | 38,304,575 |
| Sep 2019 | $23.16 | $27.26 | $22.31 | $27.19 | +14.73% | 48,188,596 |
| Aug 2019 | $27.00 | $27.50 | $21.10 | $23.70 | -15.15% | 46,828,361 |
| Jul 2019 | $31.77 | $32.28 | $26.78 | $27.93 | -10.77% | 34,479,431 |
| Jun 2019 | $26.31 | $31.31 | $23.67 | $31.30 | +18.56% | 56,174,854 |
| May 2019 | $33.18 | $35.15 | $25.94 | $26.40 | -21.38% | 46,091,609 |
| Apr 2019 | $31.52 | $34.70 | $30.19 | $33.58 | +7.84% | 32,808,979 |
| Mar 2019 | $31.25 | $33.81 | $28.66 | $31.14 | +0.23% | 42,341,952 |
| Feb 2019 | $36.69 | $36.69 | $31.06 | $31.07 | -15.16% | 33,690,688 |
| Jan 2019 | $32.19 | $37.03 | $31.87 | $36.62 | +12.09% | 29,900,880 |
| Dec 2018 | $39.44 | $39.66 | $29.68 | $32.67 | -15.54% | 43,941,175 |
| Nov 2018 | $42.31 | $44.64 | $36.37 | $38.68 | -7.57% | 29,460,712 |
| Oct 2018 | $50.35 | $53.91 | $38.49 | $41.85 | -16.15% | 45,924,854 |
| Sep 2018 | $52.09 | $53.72 | $45.80 | $49.91 | -3.87% | 33,413,236 |
| Aug 2018 | $46.62 | $52.21 | $45.26 | $51.92 | +11.18% | 48,488,464 |
| Jul 2018 | $41.27 | $47.16 | $41.16 | $46.70 | +11.38% | 32,716,470 |
| Jun 2018 | $47.59 | $50.99 | $41.31 | $41.93 | -11.13% | 51,508,483 |
| May 2018 | $38.16 | $49.05 | $37.40 | $47.18 | +23.09% | 52,679,918 |
| Apr 2018 | $33.78 | $39.24 | $32.47 | $38.33 | +13.07% | 41,227,033 |
| Mar 2018 | $29.31 | $34.37 | $29.19 | $33.90 | +15.66% | 42,082,188 |
| Feb 2018 | $32.30 | $32.52 | $28.25 | $29.31 | -9.34% | 43,432,282 |
| Jan 2018 | $35.65 | $37.01 | $31.72 | $32.33 | -8.80% | 44,163,094 |
| Dec 2017 | $32.44 | $36.07 | $31.17 | $35.45 | +9.51% | 36,240,370 |
| Nov 2017 | $29.45 | $33.75 | $29.09 | $32.37 | +11.74% | 53,430,251 |
| Oct 2017 | $27.53 | $29.07 | $26.24 | $28.97 | +4.93% | 35,540,989 |
| Sep 2017 | $23.74 | $28.31 | $23.34 | $27.61 | +16.60% | 51,135,306 |
| Aug 2017 | $22.84 | $24.32 | $19.46 | $23.68 | +4.00% | 64,485,467 |
| Jul 2017 | $22.37 | $22.93 | $21.04 | $22.77 | +2.29% | 33,685,474 |
| Jun 2017 | $19.51 | $23.26 | $19.34 | $22.26 | +15.22% | 52,973,529 |
| May 2017 | $22.29 | $22.84 | $18.48 | $19.32 | -13.44% | 59,122,470 |
| Apr 2017 | $22.12 | $23.52 | $20.22 | $22.32 | +0.68% | 64,475,445 |
| Mar 2017 | $24.82 | $25.14 | $20.44 | $22.17 | -9.47% | 48,159,367 |
| Feb 2017 | $23.51 | $25.15 | $22.53 | $24.49 | +5.61% | 44,119,317 |
| Jan 2017 | $28.29 | $28.92 | $22.64 | $23.19 | -16.82% | 51,575,351 |
| Dec 2016 | $24.26 | $30.98 | $23.96 | $27.88 | +16.22% | 50,459,049 |
| Nov 2016 | $24.05 | $27.02 | $21.79 | $23.99 | +10.05% | 60,293,687 |
| Oct 2016 | $22.59 | $23.73 | $19.47 | $21.80 | -3.71% | 53,932,455 |
| Sep 2016 | $21.79 | $23.91 | $20.72 | $22.64 | +3.38% | 61,777,200 |
| Aug 2016 | $21.77 | $24.13 | $21.56 | $21.90 | -1.97% | 47,941,400 |
| Jul 2016 | $23.75 | $24.47 | $20.57 | $22.34 | -6.06% | 49,462,800 |
| Jun 2016 | $26.37 | $28.29 | $21.87 | $23.78 | -9.82% | 44,336,400 |
| May 2016 | $32.01 | $32.33 | $26.01 | $26.37 | -18.05% | 31,884,600 |
| Apr 2016 | $32.76 | $35.67 | $31.10 | $32.18 | -3.07% | 32,658,300 |
| Mar 2016 | $30.02 | $33.49 | $28.86 | $33.20 | +9.93% | 32,352,700 |
| Feb 2016 | $34.52 | $35.11 | $25.60 | $30.20 | -13.69% | 46,877,200 |
| Jan 2016 | $36.08 | $38.27 | $32.17 | $34.99 | -4.94% | 36,532,100 |
| Dec 2015 | $40.73 | $40.96 | $33.41 | $36.81 | -9.09% | 40,826,200 |
| Nov 2015 | $33.75 | $41.75 | $33.29 | $40.49 | +19.09% | 35,327,600 |
| Oct 2015 | $30.29 | $34.25 | $29.70 | $34.00 | +20.44% | 65,660,200 |
| Sep 2015 | $28.97 | $30.60 | $25.80 | $28.23 | -5.65% | 32,496,100 |
| Aug 2015 | $31.59 | $36.80 | $27.26 | $29.92 | -5.23% | 35,891,900 |
| Jul 2015 | $29.95 | $32.24 | $28.71 | $31.57 | +11.08% | 33,731,600 |
| Jun 2015 | $26.79 | $32.00 | $25.58 | $28.42 | +5.97% | 35,798,900 |
| May 2015 | $28.38 | $28.83 | $26.41 | $26.82 | -5.50% | 26,621,500 |
| Apr 2015 | $34.06 | $34.62 | $27.31 | $28.38 | -16.33% | 36,734,700 |
| Mar 2015 | $31.22 | $34.56 | $27.46 | $33.92 | +8.82% | 32,641,800 |
| Feb 2015 | $28.24 | $32.42 | $27.46 | $31.17 | +10.93% | 34,327,300 |
| Jan 2015 | $26.77 | $28.59 | $22.89 | $28.10 | +5.48% | 33,473,800 |
| Dec 2014 | $28.10 | $30.75 | $25.20 | $26.64 | -5.73% | 35,450,200 |
| Nov 2014 | $26.30 | $29.94 | $25.28 | $28.26 | +8.40% | 34,569,600 |
| Oct 2014 | $24.11 | $26.18 | $21.02 | $26.07 | +8.62% | 48,853,300 |
| Sep 2014 | $28.48 | $28.50 | $23.57 | $24.00 | -15.52% | 34,997,100 |
| Aug 2014 | $26.69 | $28.55 | $24.85 | $28.41 | +4.83% | 35,016,000 |
| Jul 2014 | $26.82 | $28.05 | $26.51 | $27.10 | +1.69% | 29,425,900 |
| Jun 2014 | $32.10 | $32.48 | $26.56 | $26.65 | -16.48% | 58,470,900 |
| May 2014 | $31.37 | $32.41 | $29.11 | $31.91 | +3.67% | 24,443,300 |
| Apr 2014 | $25.86 | $31.18 | $25.61 | $30.78 | +19.30% | 34,056,800 |
| Mar 2014 | $25.06 | $27.65 | $24.76 | $25.80 | +2.38% | 31,342,800 |
| Feb 2014 | $25.98 | $27.61 | $23.57 | $25.20 | -2.82% | 18,150,300 |
| Jan 2014 | $31.46 | $31.66 | $25.50 | $25.93 | -17.58% | 29,646,600 |
| Dec 2013 | $28.94 | $31.52 | $27.41 | $31.46 | +9.05% | 18,354,027 |
| Nov 2013 | $26.34 | $29.48 | $25.81 | $28.85 | +9.57% | 16,200,600 |
| Oct 2013 | $22.35 | $27.23 | $21.20 | $26.33 | +17.28% | 23,280,200 |
| Sep 2013 | $22.19 | $23.49 | $20.59 | $22.45 | +2.18% | 18,012,800 |
| Aug 2013 | $23.29 | $25.24 | $20.15 | $21.97 | -4.02% | 22,452,900 |
| Jul 2013 | $25.90 | $26.66 | $21.20 | $22.89 | -11.62% | 29,361,400 |
| Jun 2013 | $29.15 | $29.34 | $23.54 | $25.90 | -11.21% | 31,919,000 |
| May 2013 | $30.47 | $33.21 | $26.01 | $29.17 | -4.20% | 21,458,700 |
| Apr 2013 | $37.50 | $39.00 | $28.50 | $30.45 | -18.08% | 22,793,500 |
| Mar 2013 | $41.00 | $42.49 | $37.03 | $37.17 | -10.97% | 21,060,400 |
| Feb 2013 | $34.00 | $42.50 | $32.98 | $41.75 | +25.00% | 16,321,300 |
| Jan 2013 | $29.54 | $33.67 | $27.10 | $33.40 | +14.97% | 10,933,400 |
| Dec 2012 | $28.00 | $29.05 | $26.00 | $29.05 | – | 14,075,600 |
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% |