PBF - PBF Energy Inc.
44.8
5.040 11.250%
Share volume: 6,877,967
Last Updated: 03-04-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$39.76
5.04
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.40 | $39.40 | $45.13 | $45.13 | $39.40 | $39.40 | $44.80 | $44.80 | 6,877,967 | $6,877,967.00 |
| 03-03-2026 | $40.00 | $40.00 | $40.74 | $40.74 | $38.18 | $38.18 | $39.76 | $39.76 | 4,104,960 | $4,104,960.00 |
| 03-02-2026 | $38.00 | $38.00 | $39.50 | $39.50 | $36.20 | $36.20 | $39.38 | $39.38 | 4,408,596 | $4,408,596.00 |
| 02-27-2026 | $36.37 | $36.37 | $36.37 | $36.37 | $34.77 | $34.77 | $35.60 | $35.60 | 3,743,398 | $3,743,398.00 |
| 02-26-2026 | $34.30 | $34.30 | $36.75 | $36.75 | $34.21 | $34.21 | $36.06 | $36.06 | 2,790,709 | $2,790,709.00 |
| 02-25-2026 | $35.06 | $35.06 | $35.30 | $35.30 | $33.81 | $33.81 | $34.99 | $34.99 | 1,814,283 | $1,814,283.00 |
| 02-24-2026 | $33.71 | $33.45 | $35.12 | $34.84 | $33.71 | $33.45 | $35.09 | $34.82 | 2,487,505 | $2,487,505.00 |
| 02-23-2026 | $34.52 | $34.25 | $34.85 | $34.58 | $32.71 | $32.45 | $34.32 | $34.05 | 2,404,809 | $2,404,809.00 |
| 02-20-2026 | $33.66 | $33.66 | $34.87 | $34.87 | $33.40 | $33.40 | $34.38 | $34.38 | 2,177,994 | $2,177,994.00 |
| 02-19-2026 | $33.33 | $33.33 | $34.38 | $34.38 | $33.19 | $33.19 | $33.90 | $33.90 | 2,468,674 | $2,468,674.00 |