PBF Energy Inc.
PBFNYSEEnergy● Active
$42.86
+$0.36(+0.84%)
Market Cap$5.1B
P/E Ratio—
52W High$52.18
52W Low$17.53
PBF Energy Inc.（PBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.88
Apr 5, 2024
-31.7% from here
5-Year Low5Y
$7.24
Aug 20, 2021
+493.2% from low
IPO Priceadj.
$26.25
Dec 13, 2012
+63.6% since IPO
1 Year Ago
$19.00
Jun 9, 2025
+126.1% in 1Y
5 Years Ago
$17.66
Jun 8, 2021
+143.2% in 5Y
10 Years Ago
$26.39
Jun 8, 2016
+62.8% in 10Y
Historical Price Data · PBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.20 | $44.67 | $42.43 | $42.96 | $42.96 | 778K | -0.57% |
| Jun 5, 2026 | $42.48 | $43.35 | $41.72 | $42.50 | $42.50 | 2.5M | +0.05% |
| Jun 4, 2026 | $41.30 | $42.84 | $40.58 | $42.76 | $42.76 | 1.6M | +3.54% |
| Jun 3, 2026 | $43.69 | $43.80 | $42.37 | $42.55 | $42.55 | 2.6M | -2.61% |
| Jun 2, 2026 | $41.57 | $43.89 | $41.34 | $43.17 | $43.17 | 2.3M | +3.85% |
| Jun 1, 2026 | $41.60 | $43.24 | $41.00 | $41.83 | $41.83 | 2.4M | +0.55% |
| May 29, 2026 | $39.86 | $40.74 | $39.20 | $40.70 | $40.70 | 3.7M | +2.11% |
| May 28, 2026 | $39.56 | $40.00 | $38.87 | $39.82 | $39.82 | 2.2M | +0.66% |
| May 27, 2026 | $37.00 | $39.29 | $36.61 | $38.80 | $38.80 | 2.8M | +4.86% |
| May 26, 2026 | $39.24 | $40.54 | $38.25 | $38.26 | $38.26 | 3.6M | -2.50% |
| May 22, 2026 | $38.98 | $40.81 | $38.80 | $40.21 | $40.21 | 2.4M | +3.16% |
| May 21, 2026 | $42.20 | $42.68 | $38.64 | $39.07 | $39.07 | 2.7M | -7.42% |
| May 20, 2026 | $42.36 | $42.99 | $40.73 | $41.75 | $41.75 | 2.4M | -1.44% |
| May 19, 2026 | $42.69 | $43.20 | $41.03 | $42.76 | $42.76 | 2.4M | +0.16% |
| May 18, 2026 | $41.72 | $43.41 | $40.47 | $42.14 | $42.14 | 2.4M | +1.01% |
| May 15, 2026 | $41.24 | $42.72 | $41.15 | $42.30 | $42.30 | 2.2M | +2.57% |
| May 14, 2026 | $40.52 | $41.11 | $39.65 | $40.65 | $40.65 | 1.7M | +0.32% |
| May 13, 2026 | $42.69 | $42.75 | $40.75 | $40.93 | $40.93 | 2.4M | -4.12% |
| May 12, 2026 | $43.01 | $43.35 | $41.96 | $42.43 | $42.43 | 2.4M | -1.35% |
| May 11, 2026 | $41.50 | $43.57 | $41.50 | $42.52 | $42.52 | 3.1M | +2.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PBF
Jan 1 → Dec 31 · 6 years2026+57.2%$27.33 → $42.95
+57.2%
2025+1.2%$26.80 → $27.12
+1.2%
2024-40.1%$44.30 → $26.55
-40.1%
2023+9.0%$40.34 → $43.96
+9.0%
2022+210.1%$13.15 → $40.78
+210.1%
2021-27.1%$17.78 → $12.97
-27.1%
Best Year2022 · +210.1%
Worst Year2024 · -40.1%
Positive Years4 / 6
Avg Annual Return+35.1%
6Y Total Return+141.6%
6Y CAGR~+15.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in PBF?
If you invested $1,000 in PBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,628
Total Return+62.8%
CAGR~+5.0% / yr
Profit+$628
Based on Jun 8, 2016 · $26.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PBF Energy Inc.（PBF）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $42.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PBF 历史股价FMP 日线复权 OHLCV