PBF - PBF Energy Inc
37.16
-5.470 -14.720%
Share volume: 6,064,507
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$42.63
-5.47
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $39.00 | $39.00 | $39.62 | $39.62 | $36.12 | $36.12 | $37.16 | $37.16 | 6,064,507 | $6,060,669.00 |
| 04-16-2026 | $40.60 | $40.60 | $42.75 | $42.75 | $40.60 | $40.60 | $42.63 | $42.63 | 2,287,616 | $2,287,616.00 |
| 04-15-2026 | $38.80 | $38.80 | $41.10 | $41.10 | $38.26 | $38.26 | $40.53 | $40.53 | 2,482,410 | $2,482,410.00 |
| 04-14-2026 | $40.45 | $40.45 | $40.73 | $40.73 | $38.57 | $38.57 | $38.96 | $38.96 | 2,834,491 | $2,834,491.00 |
| 04-13-2026 | $41.28 | $41.28 | $41.90 | $41.90 | $40.12 | $40.12 | $40.63 | $40.63 | 1,854,000 | $1,854,000.00 |
| 04-10-2026 | $40.25 | $40.25 | $40.98 | $40.98 | $39.59 | $39.59 | $40.67 | $40.67 | 2,154,043 | $2,154,043.00 |
| 04-09-2026 | $43.14 | $43.14 | $44.25 | $44.25 | $39.78 | $39.78 | $40.55 | $40.55 | 3,899,113 | $3,899,113.00 |
| 04-08-2026 | $42.04 | $42.04 | $43.69 | $43.69 | $41.00 | $41.00 | $43.03 | $43.03 | 4,995,424 | $4,995,424.00 |
| 04-07-2026 | $46.50 | $46.50 | $47.78 | $47.78 | $45.80 | $45.80 | $46.18 | $46.18 | 3,045,940 | $3,045,940.00 |
| 04-06-2026 | $44.48 | $44.48 | $46.40 | $46.40 | $44.00 | $44.00 | $46.37 | $46.37 | 1,887,594 | $1,887,594.00 |