PBF Energy Stock Price History
NYSE: PBFEnergyIntegrated oil CompaniesUSD
84.27-5.07 (-5.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 84.85 +0.69%
PBF price history at a glance
The price history for PBF Energy (PBF) on this page begins on December 10, 2012, when the stock closed at $27.02; it most recently closed at $84.27 on October 5, 2026. The highest price in this record is $89.48, reached on October 5, 2026; the latest close is 5.8% below that peak. Across the 13 complete calendar years in the table, PBF finished higher in 7 and lower in 6. Its best year was 2022 (+214.4%) and its worst was 2020 (-76.4%).
Over roughly 14 years the share price changed +211.9%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, PBF has gained 186.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $89.48
- Date of high
- Oct 5, 2026
- Low since 2012
- $4.06
- Date of low
- Oct 26, 2020
- 52-week high
- $89.48
- 52-week low
- $25.62
- IPO year
- 2012
- Last close
- $84.27
PBF returns
1 week
+4.32%
1 month
+10.14%
3 months
+58.46%
6 months
+107.20%
Year to date
+210.73%
1 year
+186.83%
3 years
+80.84%
5 years
+437.44%
PBF price return, excluding dividends.
PBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.27 | +195.37% |
| 2025 | 28.53 | +5.04% |
| 2024 | 27.16 | -38.22% |
| 2023 | 43.96 | +7.80% |
| 2022 | 40.78 | +214.42% |
| 2021 | 12.97 | +82.68% |
| 2020 | 7.10 | -76.40% |
| 2019 | 30.09 | -11.27% |
| 2018 | 33.91 | -4.34% |
| 2017 | 35.45 | +27.15% |
| 2016 | 27.88 | -24.26% |
| 2015 | 36.81 | +39.17% |
| 2014 | 26.45 | -11.51% |
| 2013 | 29.89 | +6.48% |
| 2012* | 28.07 | +3.89% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
PBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.29 | 88.58 | 83.53 | 84.27 | -5.67% | |
| 85.40 | 89.48 | 84.83 | 89.34 | +6.76% | |
| 83.92 | 85.75 | 82.90 | 83.68 | +0.97% | |
| 82.60 | 83.53 | 80.75 | 82.88 | -1.52% | |
| 80.63 | 85.08 | 80.05 | 84.16 | +4.18% | |
| 81.34 | 83.36 | 77.17 | 80.78 | -1.89% | |
| 77.46 | 82.37 | 77.18 | 82.34 | +6.99% | |
| 76.60 | 80.28 | 75.98 | 76.96 | +2.30% | |
| 73.01 | 75.91 | 72.39 | 75.23 | +1.13% | |
| 74.74 | 75.84 | 73.12 | 74.39 | +0.95% | |
| 70.96 | 74.62 | 69.36 | 73.69 | +2.49% | |
| 70.94 | 74.28 | 69.65 | 71.90 | +2.03% | |
| 72.29 | 74.76 | 68.40 | 70.47 | -1.36% | |
| 71.24 | 74.99 | 70.05 | 71.44 | -1.43% | |
| 75.54 | 78.48 | 72.14 | 72.48 | -6.10% | |
| 76.58 | 78.48 | 75.81 | 77.19 | +0.04% | |
| 74.28 | 77.91 | 74.11 | 77.16 | +1.62% | |
| 73.02 | 77.20 | 72.52 | 75.93 | +1.62% | |
| 69.20 | 75.98 | 69.03 | 74.72 | +6.14% | |
| 77.00 | 77.58 | 70.03 | 70.40 | -10.09% | |
| 77.55 | 82.61 | 77.17 | 78.30 | +1.58% | |
| 78.44 | 78.97 | 75.90 | 77.08 | +0.75% | |
| 77.92 | 77.98 | 75.39 | 76.51 | -0.34% | |
| 76.50 | 77.60 | 75.73 | 76.77 | +3.27% | |
| 74.50 | 75.21 | 72.24 | 74.34 | -1.31% | |
| 74.75 | 76.23 | 72.81 | 75.33 | -0.20% | |
| 75.89 | 77.94 | 74.71 | 75.48 | +0.65% | |
| 75.00 | 76.16 | 72.23 | 74.99 | +2.74% | |
| 73.97 | 75.50 | 70.20 | 72.99 | +2.40% | |
| 68.87 | 72.21 | 68.87 | 71.28 | +3.92% | |
| 69.98 | 70.20 | 67.56 | 68.59 | -1.63% | |
| 65.12 | 71.07 | 63.95 | 69.73 | +4.84% | |
| 69.06 | 70.29 | 66.32 | 66.51 | -4.32% | |
| 72.41 | 73.50 | 68.93 | 69.51 | -5.47% | |
| 70.33 | 74.05 | 70.02 | 73.53 | +5.71% | |
| 74.50 | 74.99 | 69.25 | 69.56 | -5.89% | |
| 74.87 | 75.61 | 72.50 | 73.91 | -1.72% | |
| 75.50 | 75.68 | 72.91 | 75.20 | +0.17% | |
| 72.93 | 75.68 | 71.95 | 75.07 | +4.48% | |
| 74.23 | 74.50 | 71.26 | 71.85 | -3.38% | |
| 69.89 | 74.51 | 69.35 | 74.36 | +5.72% | |
| 68.91 | 71.42 | 68.45 | 70.34 | +1.43% | |
| 66.51 | 69.55 | 66.23 | 69.35 | +4.62% | |
| 63.94 | 66.77 | 62.90 | 66.29 | +7.42% | |
| 60.48 | 63.43 | 58.88 | 61.71 | +0.77% | |
| 62.60 | 62.62 | 59.88 | 61.24 | +0.11% | |
| 65.74 | 67.15 | 61.05 | 61.17 | -7.16% | |
| 66.35 | 66.83 | 64.25 | 65.89 | -2.97% | |
| 69.12 | 72.75 | 67.16 | 67.91 | -6.05% | |
| 73.60 | 74.05 | 69.70 | 72.28 | -1.12% | |
| 65.00 | 74.74 | 64.43 | 73.10 | +15.39% | |
| 62.56 | 64.28 | 62.19 | 63.35 | +3.85% | |
| 63.55 | 64.49 | 60.06 | 61.00 | -2.80% | |
| 60.31 | 63.10 | 57.95 | 62.76 | +1.83% | |
| 61.57 | 63.24 | 60.40 | 61.63 | -0.52% | |
| 66.83 | 66.97 | 61.64 | 61.95 | -3.70% | |
| 67.17 | 68.33 | 64.05 | 64.33 | -2.60% | |
| 64.70 | 66.05 | 63.13 | 66.05 | +3.45% | |
| 62.46 | 64.67 | 62.23 | 63.85 | +1.75% | |
| 62.00 | 63.60 | 61.22 | 62.75 | +2.97% | |
| 59.22 | 61.58 | 58.29 | 60.94 | +3.71% | |
| 60.41 | 60.71 | 56.66 | 58.76 | -3.50% | |
| 58.30 | 61.02 | 57.86 | 60.89 | +6.01% | |
| 54.91 | 58.07 | 54.81 | 57.44 | +8.01% | |
| 54.16 | 54.82 | 51.70 | 53.18 | -0.24% | |
| 52.30 | 53.55 | 52.08 | 53.31 | +0.78% | |
| 50.03 | 53.18 | 49.66 | 52.90 | +9.16% | |
| 49.32 | 49.74 | 47.59 | 48.46 | -1.62% | |
| 47.73 | 50.32 | 47.09 | 49.26 | +3.03% | |
| 48.12 | 49.13 | 47.69 | 47.81 | -0.48% | |
| 45.94 | 48.05 | 45.81 | 48.04 | +5.54% | |
| 46.81 | 47.12 | 44.91 | 45.52 | -1.96% | |
| 43.50 | 47.54 | 43.50 | 46.43 | +7.70% | |
| 41.90 | 43.28 | 41.43 | 43.11 | +1.94% | |
| 39.89 | 42.68 | 39.64 | 42.29 | +4.83% | |
| 39.83 | 40.76 | 39.17 | 40.34 | -0.86% | |
| 38.77 | 41.00 | 38.00 | 40.69 | +3.56% | |
| 37.62 | 39.30 | 36.42 | 39.29 | +5.36% | |
| 37.03 | 37.97 | 36.39 | 37.29 | -1.27% | |
| 39.13 | 39.35 | 37.61 | 37.77 | -3.52% | |
| 38.99 | 39.87 | 38.72 | 39.15 | -1.29% | |
| 39.18 | 40.34 | 38.81 | 39.66 | -5.32% | |
| 40.72 | 42.99 | 40.62 | 41.89 | +1.85% | |
| 43.51 | 43.68 | 40.85 | 41.13 | -3.38% | |
| 40.76 | 43.62 | 40.76 | 42.57 | +5.48% | |
| 42.01 | 42.58 | 39.93 | 40.36 | -4.74% | |
| 43.20 | 44.67 | 42.21 | 42.37 | -0.31% | |
| 42.48 | 43.35 | 41.72 | 42.50 | -0.61% | |
| 41.30 | 42.84 | 40.58 | 42.76 | +0.49% | |
| 43.69 | 43.80 | 42.37 | 42.55 | -1.44% | |
| 41.57 | 43.89 | 41.34 | 43.17 | +3.20% | |
| 41.60 | 43.24 | 41.00 | 41.83 | +2.78% | |
| 39.86 | 40.74 | 39.20 | 40.70 | +2.21% | |
| 39.56 | 40.00 | 38.87 | 39.82 | +2.63% | |
| 37.00 | 39.29 | 36.61 | 38.80 | +1.41% | |
| 39.24 | 40.54 | 38.25 | 38.26 | -4.85% | |
| 38.98 | 40.81 | 38.80 | 40.21 | +2.92% | |
| 42.20 | 42.68 | 38.64 | 39.07 | -6.42% | |
| 42.36 | 42.99 | 40.73 | 41.75 | -2.36% | |
| 42.69 | 43.20 | 41.03 | 42.76 | +1.47% | |
| 41.72 | 43.41 | 40.47 | 42.14 | -0.38% | |
| 41.24 | 42.72 | 41.15 | 42.30 | +4.06% | |
| 40.52 | 41.11 | 39.65 | 40.65 | -0.68% | |
| 42.69 | 42.75 | 40.75 | 40.93 | -3.54% | |
| 43.01 | 43.35 | 41.96 | 42.43 | -0.21% | |
| 41.50 | 43.57 | 41.50 | 42.52 | +4.45% | |
| 40.55 | 42.46 | 39.07 | 40.71 | +0.30% | |
| 40.47 | 40.95 | 38.76 | 40.59 | -2.40% | |
| 43.14 | 43.98 | 41.20 | 41.59 | -9.96% | |
| 44.85 | 46.46 | 44.55 | 46.19 | +1.45% | |
| 43.45 | 45.64 | 43.11 | 45.53 | +5.88% | |
| 43.23 | 43.90 | 41.51 | 43.00 | -0.83% | |
| 39.67 | 44.74 | 39.67 | 43.36 | +0.53% | |
| 42.24 | 43.98 | 41.87 | 43.13 | +4.25% | |
| 41.51 | 42.15 | 40.40 | 41.37 | +1.47% | |
| 41.00 | 42.39 | 40.65 | 40.77 | +0.07% | |
| 40.79 | 41.24 | 40.23 | 40.74 | -0.56% | |
| 40.31 | 41.69 | 39.89 | 40.97 | +1.26% | |
| 40.97 | 41.84 | 40.00 | 40.46 | -0.57% | |
| 38.09 | 40.85 | 37.56 | 40.69 | +7.79% | |
| 37.30 | 37.94 | 37.00 | 37.75 | +1.59% | |
| 39.00 | 39.62 | 36.12 | 37.16 | -12.83% | |
| 40.60 | 42.75 | 40.60 | 42.63 | +5.18% | |
| 38.80 | 41.10 | 38.26 | 40.53 | +4.03% | |
| 40.45 | 40.73 | 38.57 | 38.96 | -4.11% | |
| 41.28 | 41.90 | 40.12 | 40.63 | -0.10% | |
| 40.25 | 40.98 | 39.59 | 40.67 | +0.30% | |
| 43.14 | 44.25 | 39.78 | 40.55 | -5.76% | |
| 42.04 | 43.69 | 41.00 | 43.03 | -6.82% | |
| 46.50 | 47.78 | 45.80 | 46.18 | -0.41% | |
| 44.48 | 46.40 | 44.00 | 46.37 | +2.16% | |
| 48.00 | 48.71 | 44.86 | 45.39 | -1.52% | |
| 46.57 | 48.00 | 45.22 | 46.09 | -3.21% | |
| 49.41 | 50.93 | 46.51 | 47.62 | -5.31% | |
| 52.12 | 52.18 | 49.58 | 50.29 | -1.83% | |
| 50.38 | 51.70 | 49.69 | 51.23 | +1.71% | |
| 49.75 | 51.80 | 48.92 | 50.37 | +2.07% | |
| 48.25 | 50.12 | 48.05 | 49.35 | -1.48% | |
| 47.90 | 50.64 | 47.79 | 50.09 | +7.51% | |
| 46.63 | 47.70 | 45.81 | 46.59 | -5.54% | |
| 47.09 | 49.73 | 46.45 | 49.32 | +5.32% | |
| 47.54 | 50.47 | 46.60 | 46.83 | -0.55% | |
| 46.00 | 47.17 | 44.70 | 47.09 | +5.70% | |
| 44.70 | 44.80 | 43.90 | 44.55 | +2.25% | |
| 43.36 | 44.69 | 42.56 | 43.57 | +0.16% | |
| 42.32 | 44.26 | 41.55 | 43.50 | +1.35% | |
| 42.46 | 43.85 | 40.70 | 42.92 | +2.21% | |
| 41.00 | 42.51 | 40.61 | 41.99 | +5.90% | |
| 39.08 | 40.60 | 38.27 | 39.65 | +4.01% | |
| 43.84 | 44.10 | 37.54 | 38.12 | -11.86% | |
| 46.53 | 46.53 | 42.08 | 43.25 | -5.28% | |
| 45.42 | 47.18 | 44.27 | 45.66 | +1.92% | |
| 39.40 | 45.13 | 39.40 | 44.80 | +12.68% | |
| 40.00 | 40.74 | 38.18 | 39.76 | +0.96% | |
| 38.00 | 39.50 | 36.20 | 39.38 | +10.62% | |
| 36.37 | 36.37 | 34.77 | 35.60 | -1.28% | |
| 34.30 | 36.75 | 34.21 | 36.06 | +3.06% | |
| 35.06 | 35.30 | 33.81 | 34.99 | -0.28% | |
| 33.71 | 35.12 | 33.71 | 35.09 | +2.24% | |
| 34.52 | 34.85 | 32.71 | 34.32 | -0.17% | |
| 33.66 | 34.87 | 33.40 | 34.38 | +1.42% | |
| 33.33 | 34.38 | 33.19 | 33.90 | +2.08% | |
| 34.97 | 34.97 | 33.10 | 33.21 | -2.21% | |
| 34.69 | 35.48 | 33.45 | 33.96 | -1.68% | |
| 34.34 | 34.63 | 33.40 | 34.54 | +2.58% | |
| 36.48 | 38.83 | 32.79 | 33.67 | -5.87% | |
| 35.25 | 35.98 | 34.10 | 35.77 | +3.74% | |
| 35.10 | 35.10 | 33.95 | 34.48 | -2.21% | |
| 35.38 | 36.12 | 34.56 | 35.26 | -0.70% | |
| 34.37 | 36.21 | 34.37 | 35.51 | +2.96% | |
| 34.59 | 34.99 | 34.00 | 34.49 | -2.27% | |
| 34.78 | 36.10 | 34.02 | 35.29 | +2.41% | |
| 32.70 | 34.51 | 31.50 | 34.46 | +6.13% | |
| 32.13 | 33.21 | 31.44 | 32.47 | -2.96% | |
| 33.41 | 33.75 | 32.27 | 33.46 | +0.60% | |
| 33.81 | 34.98 | 33.07 | 33.26 | +1.09% | |
| 33.51 | 33.65 | 31.91 | 32.90 | -0.42% | |
| 32.79 | 33.32 | 32.16 | 33.04 | +2.58% | |
| 33.41 | 33.45 | 32.02 | 32.21 | -3.59% | |
| 33.54 | 35.74 | 33.30 | 33.41 | +1.24% | |
| 32.79 | 34.22 | 32.53 | 33.00 | +0.55% | |
| 31.25 | 33.18 | 31.25 | 32.82 | +6.59% | |
| 29.95 | 31.18 | 29.84 | 30.79 | +4.27% | |
| 31.06 | 31.10 | 29.20 | 29.53 | -5.32% | |
| 31.57 | 32.00 | 31.03 | 31.19 | -3.79% | |
| 31.06 | 33.47 | 30.89 | 32.42 | -1.46% | |
| 33.22 | 34.76 | 32.52 | 32.90 | +0.34% | |
| 33.39 | 34.42 | 32.33 | 32.79 | +0.06% | |
| 32.80 | 32.92 | 31.44 | 32.77 | +1.93% | |
| 29.25 | 32.83 | 28.61 | 32.15 | +13.85% | |
| 28.74 | 30.20 | 27.45 | 28.24 | +3.71% | |
| 29.59 | 29.75 | 27.16 | 27.23 | -7.69% | |
| 30.65 | 31.38 | 28.60 | 29.50 | +3.40% | |
| 27.33 | 28.81 | 27.14 | 28.53 | +5.20% | |
| 26.09 | 27.51 | 25.65 | 27.12 | +4.15% | |
| 26.77 | 26.87 | 26.00 | 26.04 | -1.88% | |
| 26.34 | 26.95 | 26.26 | 26.54 | +1.49% | |
| 26.41 | 26.44 | 25.99 | 26.15 | -1.40% | |
| 26.50 | 26.63 | 25.94 | 26.52 | -0.30% | |
| 26.16 | 26.64 | 25.90 | 26.60 | +1.84% | |
| 26.96 | 27.20 | 25.92 | 26.12 | -0.87% | |
| 26.06 | 26.84 | 26.00 | 26.35 | +1.27% | |
| 26.36 | 26.44 | 25.62 | 26.02 | -2.22% | |
| 26.93 | 27.10 | 25.86 | 26.61 | -0.11% | |
| 29.28 | 29.60 | 26.43 | 26.64 | -10.99% | |
| 30.45 | 30.46 | 29.42 | 29.93 | -1.42% | |
| 31.52 | 31.65 | 30.16 | 30.36 | -1.46% | |
| 30.95 | 31.62 | 30.51 | 30.81 | -2.96% | |
| 30.96 | 32.05 | 30.04 | 31.75 | +0.95% | |
| 31.89 | 32.90 | 31.41 | 31.45 | -1.60% | |
| 32.20 | 33.17 | 31.30 | 31.96 | -4.31% | |
| 33.38 | 34.32 | 33.38 | 33.40 | +0.06% | |
| 33.85 | 34.19 | 32.75 | 33.38 | -1.21% | |
| 34.65 | 35.16 | 33.32 | 33.79 | -2.20% | |
| 34.26 | 34.95 | 32.88 | 34.55 | -0.43% | |
| 34.57 | 35.94 | 34.26 | 34.70 | +0.64% | |
| 34.17 | 34.79 | 34.01 | 34.48 | +2.13% | |
| 34.53 | 35.06 | 33.75 | 33.76 | -1.95% | |
| 33.90 | 34.67 | 33.16 | 34.43 | -0.81% | |
| 34.60 | 34.80 | 32.86 | 34.71 | -0.43% | |
| 34.23 | 35.16 | 33.57 | 34.86 | +0.32% | |
| 37.31 | 37.94 | 34.62 | 34.75 | -7.23% | |
| 37.51 | 38.15 | 36.39 | 37.46 | -4.90% | |
| 37.80 | 39.57 | 37.26 | 39.39 | +3.96% | |
| 38.81 | 39.06 | 37.48 | 37.89 | -2.82% | |
| 37.67 | 39.86 | 37.10 | 38.99 | +4.20% | |
| 38.58 | 38.85 | 36.82 | 37.42 | -3.33% | |
| 39.96 | 39.96 | 38.23 | 38.71 | -3.80% | |
| 40.13 | 41.48 | 39.88 | 40.24 | +1.05% | |
| 37.13 | 40.08 | 36.14 | 39.82 | +7.88% | |
| 36.84 | 38.58 | 36.22 | 36.91 | +0.19% | |
| 35.55 | 38.49 | 35.55 | 36.84 | +4.30% | |
| 34.99 | 35.97 | 34.67 | 35.32 | +0.03% | |
| 33.86 | 35.49 | 32.60 | 35.31 | +0.63% | |
| 34.48 | 35.36 | 34.00 | 35.09 | +2.69% | |
| 34.74 | 35.07 | 33.03 | 34.17 | -1.16% | |
| 33.67 | 36.68 | 32.97 | 34.57 | +1.35% | |
| 32.74 | 34.60 | 32.12 | 34.11 | +4.06% | |
| 32.99 | 33.45 | 32.52 | 32.78 | -1.97% | |
| 34.22 | 34.39 | 33.00 | 33.44 | -1.09% | |
| 34.37 | 35.25 | 33.67 | 33.81 | -0.85% | |
| 30.93 | 34.25 | 30.53 | 34.10 | +15.67% | |
| 28.40 | 29.64 | 28.00 | 29.48 | +5.06% | |
| 28.98 | 29.36 | 27.95 | 28.06 | -4.91% | |
| 28.95 | 29.66 | 28.86 | 29.51 | +2.71% | |
| 28.58 | 29.68 | 28.18 | 28.73 | +0.98% | |
| 28.75 | 29.20 | 28.01 | 28.45 | +0.35% | |
| 29.51 | 29.73 | 27.99 | 28.35 | -3.51% | |
| 28.47 | 30.51 | 28.44 | 29.38 | +0.93% | |
| 28.53 | 29.21 | 28.00 | 29.11 | +5.09% | |
| 28.86 | 29.13 | 27.45 | 27.70 | -5.72% | |
| 30.04 | 30.31 | 29.17 | 29.38 | -1.34% | |
| 29.89 | 30.25 | 29.49 | 29.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBF chart for longer ranges.