MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBF — PBF ENERGY INC.
NYSEPBF ENERGY INC.
$83.68
+0.80(+0.97%)
- O
- 83.92
- H
- 85.75
- L
- 82.90
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.68
Period Return+413.37%
Period High$85.75
Period Low$15.72
Avg Daily Volume3.29M
Total Trading Days365
PBF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.92 | $85.75 | $82.90 | $83.68 | +$0.80 | +0.97% | 2,226,738 | $83.95 | $82.90 $85.75 |
| Oct 6, 2026 | $82.60 | $83.53 | $80.75 | $82.88 | $-1.28 | -1.52% | 1,983,725 | $82.41 | $80.75 $83.53 |
| Oct 5, 2026 | $80.63 | $85.08 | $80.05 | $84.16 | +$3.38 | +4.18% | 3,276,427 | $83.60 | $80.05 $85.08 |
| Oct 2, 2026 | $81.34 | $83.36 | $77.17 | $80.78 | $-1.56 | -1.89% | 3,960,301 | $80.30 | $77.17 $83.36 |
| Oct 1, 2026 | $77.46 | $82.37 | $77.18 | $82.34 | +$5.38 | +6.99% | 4,080,333 | $81.28 | $77.18 $82.37 |
| Sep 30, 2026 | $76.60 | $80.28 | $75.98 | $76.96 | +$1.73 | +2.30% | 3,222,670 | $78.23 | $75.98 $80.28 |
| Sep 29, 2026 | $73.01 | $75.91 | $72.39 | $75.23 | +$0.84 | +1.13% | 2,567,719 | $75.00 | $72.39 $75.91 |
| Sep 28, 2026 | $74.74 | $75.84 | $73.12 | $74.39 | +$0.70 | +0.95% | 2,466,655 | $74.38 | $73.12 $75.84 |
| Sep 25, 2026 | $70.96 | $74.62 | $69.36 | $73.69 | +$1.79 | +2.49% | 2,868,378 | $72.89 | $69.36 $74.62 |
| Sep 24, 2026 | $70.94 | $74.28 | $69.65 | $71.90 | +$1.43 | +2.03% | 3,189,421 | $72.19 | $69.65 $74.28 |
| Sep 23, 2026 | $72.29 | $74.76 | $68.40 | $70.47 | $-0.97 | -1.36% | 4,083,063 | $70.99 | $68.40 $74.76 |
| Sep 22, 2026 | $71.24 | $74.99 | $70.05 | $71.44 | $-1.04 | -1.43% | 5,081,544 | $72.33 | $70.05 $74.99 |
| Sep 21, 2026 | $75.54 | $78.48 | $72.14 | $72.48 | $-4.71 | -6.10% | 4,299,077 | $73.74 | $72.14 $78.48 |
| Sep 18, 2026 | $76.58 | $78.48 | $75.81 | $77.19 | +$0.03 | +0.04% | 9,005,569 | $77.14 | $75.81 $78.48 |
| Sep 17, 2026 | $74.28 | $77.91 | $74.11 | $77.16 | +$1.23 | +1.62% | 2,487,780 | $76.84 | $74.11 $77.91 |
| Sep 16, 2026 | $73.02 | $77.20 | $72.52 | $75.93 | +$1.21 | +1.62% | 3,811,671 | $75.66 | $72.52 $77.20 |
| Sep 15, 2026 | $69.20 | $75.98 | $69.03 | $74.72 | +$4.32 | +6.14% | 9,284,031 | $73.65 | $69.03 $75.98 |
| Sep 14, 2026 | $77.00 | $77.58 | $70.03 | $70.40 | $-7.90 | -10.09% | 7,220,726 | $72.36 | $70.03 $77.58 |
| Sep 11, 2026 | $77.55 | $82.61 | $77.17 | $78.30 | +$1.22 | +1.58% | 3,148,014 | $79.11 | $77.17 $82.61 |
| Sep 10, 2026 | $78.44 | $78.97 | $75.90 | $77.08 | +$0.57 | +0.75% | 3,782,150 | $77.58 | $75.90 $78.97 |
| Sep 9, 2026 | $77.92 | $77.98 | $75.39 | $76.51 | $-0.26 | -0.34% | 2,003,574 | $76.50 | $75.39 $77.98 |
| Sep 8, 2026 | $76.50 | $77.60 | $75.73 | $76.77 | +$2.43 | +3.27% | 2,625,842 | $76.63 | $75.73 $77.60 |
| Sep 4, 2026 | $74.50 | $75.21 | $72.24 | $74.34 | $-0.99 | -1.31% | 1,872,745 | $74.23 | $72.24 $75.21 |
| Sep 3, 2026 | $74.75 | $76.23 | $72.81 | $75.33 | $-0.15 | -0.20% | 2,074,198 | $75.02 | $72.81 $76.23 |
| Sep 2, 2026 | $75.89 | $77.94 | $74.71 | $75.48 | +$0.49 | +0.65% | 2,712,828 | $76.10 | $74.71 $77.94 |
| Sep 1, 2026 | $75.00 | $76.16 | $72.23 | $74.99 | +$2.00 | +2.74% | 5,015,637 | $74.77 | $72.23 $76.16 |
| Aug 31, 2026 | $73.97 | $75.50 | $70.20 | $72.99 | +$1.71 | +2.40% | 3,760,815 | $72.44 | $70.20 $75.50 |
| Aug 28, 2026 | $68.87 | $72.21 | $68.87 | $71.28 | +$2.69 | +3.92% | 1,821,538 | $71.15 | $68.87 $72.21 |
| Aug 27, 2026 | $69.98 | $70.20 | $67.56 | $68.59 | $-1.14 | -1.63% | 1,739,366 | $68.66 | $67.56 $70.20 |
| Aug 26, 2026 | $65.12 | $71.07 | $63.95 | $69.73 | +$3.22 | +4.84% | 2,157,480 | $69.24 | $63.95 $71.07 |