PBF Energy Inc (PBF) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 85 · quality 28 · valuation 77), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -3% vs the 50-day and +40.1% vs the 200-day average, 18.8% below the 52-week high and +198.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: PBF Energy Inc trades 3.0% below its 50-day and 40.1% above its 200-day moving average. (as of 2026-11-02)

PBF Energy refines crude oil into petroleum products and sells them through two segments, Refining and Logistics. It produces gasoline, diesel, jet fuel, heating oil, lubricants, petrochemicals and asphalt, and moves them by rail, truck, marine and pipeline.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PBF overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	76.69	79.00	74.74	75.08	-3.74%	3,049,530
2026-10-30	76.12	79.48	75.82	78.00	+3.26%	2,911,804
2026-10-29	76.75	76.95	72.74	75.54	+3.08%	3,639,906
2026-10-28	75.00	76.00	71.90	73.28	-0.48%	2,913,806
2026-10-27	79.80	79.97	73.33	73.63	-8.59%	2,927,800
2026-10-26	75.86	82.73	75.86	80.55	+5.75%	2,283,100
2026-10-23	79.39	79.53	75.65	76.17	-3.89%	3,170,500
2026-10-22	82.35	82.78	78.11	79.25	-2.81%	2,424,500
2026-10-21	83.00	85.62	80.50	81.54	-1.76%	2,044,100
2026-10-20	81.38	83.93	80.30	83.00	+2.14%	2,768,400
2026-10-19	85.79	87.45	79.64	81.26	-3.86%	3,285,300
2026-10-16	87.31	88.67	84.10	84.52	-2.84%	2,899,400
2026-10-15	87.11	88.01	85.24	86.99	-2.82%	2,745,600
2026-10-14	91.73	92.46	88.17	89.51	-1.82%	2,976,900
2026-10-13	85.87	91.53	85.32	91.17	+7.23%	3,399,200
2026-10-12	85.99	87.78	84.27	85.02	+0.89%	1,623,700
2026-10-09	88.29	88.58	83.53	84.27	-5.67%	3,496,400
2026-10-08	85.40	89.48	84.83	89.34	+6.76%	3,064,200
2026-10-07	83.92	85.75	82.90	83.68	+0.97%	2,282,500
2026-10-06	82.60	83.53	80.75	82.88	-1.52%	1,983,100
2026-10-05	80.63	85.08	80.05	84.16	+4.18%	3,274,300
2026-10-02	81.34	83.36	77.17	80.78	-1.89%	3,959,500
2026-10-01	77.46	82.37	77.18	82.34	+6.99%	4,077,400
2026-09-30	76.60	80.28	75.98	76.96	+2.30%	3,222,700
2026-09-29	73.01	75.91	72.39	75.23	+1.13%	2,567,300
2026-09-28	74.74	75.84	73.12	74.39	+0.95%	2,464,400
2026-09-25	70.96	74.62	69.36	73.69	+2.49%	2,868,400
2026-09-24	70.94	74.28	69.65	71.90	+2.03%	3,185,100
2026-09-23	72.29	74.76	68.40	70.47	-1.36%	4,082,500
2026-09-22	71.24	74.99	70.05	71.44	-1.43%	5,081,100
2026-09-21	75.54	78.48	72.14	72.48	-6.10%	4,295,500
2026-09-18	76.58	78.48	75.81	77.19	+0.04%	9,005,400
2026-09-17	74.28	77.91	74.11	77.16	+1.62%	2,486,400
2026-09-16	73.02	77.20	72.52	75.93	+1.62%	3,811,100
2026-09-15	69.20	75.98	69.03	74.72	+6.14%	9,374,100
2026-09-14	77.00	77.58	70.03	70.40	-10.09%	7,263,500
2026-09-11	77.55	82.61	77.17	78.30	+1.58%	2,960,900
2026-09-10	78.44	78.97	75.90	77.08	+0.75%	3,779,800
2026-09-09	77.92	77.98	75.39	76.51	-0.34%	2,001,100
2026-09-08	76.50	77.60	75.73	76.77	+3.27%	2,625,300
2026-09-04	74.50	75.21	72.24	74.34	-1.31%	1,872,500
2026-09-03	74.75	76.23	72.81	75.33	-0.20%	2,073,800
2026-09-02	75.89	77.94	74.71	75.48	+0.65%	2,783,700
2026-09-01	75.00	76.16	72.23	74.99	+2.74%	5,008,700
2026-08-31	73.97	75.50	70.20	72.99	+2.40%	3,760,000
2026-08-28	68.87	72.21	68.87	71.28	+3.92%	1,820,700
2026-08-27	69.98	70.20	67.56	68.59	-1.63%	1,739,100
2026-08-26	65.12	71.07	63.95	69.73	+4.84%	2,156,800
2026-08-25	69.06	70.29	66.32	66.51	-4.32%	1,883,200
2026-08-24	72.41	73.50	68.93	69.51	-5.47%	2,965,000
2026-08-21	70.33	74.05	70.02	73.53	+5.71%	2,955,200
2026-08-20	74.50	74.99	69.25	69.56	-5.89%	2,205,200
2026-08-19	74.87	75.61	72.50	73.91	-1.72%	2,068,400
2026-08-18	75.50	75.68	72.91	75.20	+0.17%	2,099,300
2026-08-17	72.93	75.68	71.95	75.07	+4.48%	2,946,600
2026-08-14	74.23	74.50	71.26	71.85	-3.38%	2,829,800
2026-08-13	69.89	74.51	69.35	74.36	+5.72%	2,393,300
2026-08-12	68.91	71.42	68.45	70.34	+1.43%	2,307,600
2026-08-11	66.51	69.55	66.23	69.35	+4.62%	3,469,800
2026-08-10	63.94	66.77	62.90	66.29	+7.42%	3,990,900
2026-08-07	60.48	63.43	58.88	61.71	+0.77%	2,876,400
2026-08-06	62.60	62.62	59.88	61.24	+0.11%	3,275,100
2026-08-05	65.74	67.15	61.05	61.17	-7.16%	3,667,800
2026-08-04	66.35	66.83	64.25	65.89	-2.97%	4,170,700
2026-08-03	69.12	72.75	67.16	67.91	-6.05%	4,897,000
2026-07-31	73.60	74.05	69.70	72.28	-1.12%	3,099,700
2026-07-30	65.00	74.74	64.43	73.10	+15.39%	6,593,300
2026-07-29	62.56	64.28	62.19	63.35	+3.85%	3,595,000
2026-07-28	63.55	64.49	60.06	61.00	-2.80%	2,827,900
2026-07-27	60.31	63.10	57.95	62.76	+1.83%	3,175,000
2026-07-24	61.57	63.24	60.40	61.63	-0.52%	2,908,100
2026-07-23	66.83	66.97	61.64	61.95	-3.70%	3,438,300
2026-07-22	67.17	68.33	64.05	64.33	-2.60%	3,180,700
2026-07-21	64.70	66.05	63.13	66.05	+3.45%	2,896,900
2026-07-20	62.46	64.67	62.23	63.85	+1.75%	2,577,000
2026-07-17	62.00	63.60	61.22	62.75	+2.97%	3,236,500
2026-07-16	59.22	61.58	58.29	60.94	+3.71%	2,324,000
2026-07-15	60.41	60.71	56.66	58.76	-3.50%	3,356,800
2026-07-14	58.30	61.02	57.86	60.89	+6.01%	3,856,500
2026-07-13	54.91	58.07	54.81	57.44	+8.01%	2,958,800
2026-07-10	54.16	54.82	51.70	53.18	-0.24%	1,692,600
2026-07-09	52.30	53.55	52.08	53.31	+0.78%	2,717,200
2026-07-08	50.03	53.18	49.66	52.90	+9.16%	4,283,700
2026-07-07	49.32	49.74	47.59	48.46	-1.62%	2,366,100
2026-07-06	47.73	50.32	47.09	49.26	+3.03%	2,131,800
2026-07-02	48.12	49.13	47.69	47.81	-0.48%	2,739,100
2026-07-01	45.94	48.05	45.81	48.04	+5.54%	2,940,300
2026-06-30	46.81	47.12	44.91	45.52	-1.96%	2,536,600
2026-06-29	43.50	47.54	43.50	46.43	+7.70%	4,285,300
2026-06-26	41.90	43.28	41.43	43.11	+1.94%	6,911,400
2026-06-25	39.89	42.68	39.64	42.29	+4.83%	2,361,300
2026-06-24	39.83	40.76	39.17	40.34	-0.86%	2,145,600
2026-06-23	38.77	41.00	38.00	40.69	+3.56%	3,066,300
2026-06-22	37.62	39.30	36.42	39.29	+5.36%	2,417,600
2026-06-18	37.03	37.97	36.39	37.29	-1.27%	3,468,100
2026-06-17	39.13	39.35	37.61	37.77	-3.52%	1,775,800
2026-06-16	38.99	39.87	38.72	39.15	-1.29%	2,228,700
2026-06-15	39.18	40.34	38.81	39.66	-5.32%	2,358,600
2026-06-12	40.72	42.99	40.62	41.89	+1.85%	1,711,800
2026-06-11	43.51	43.68	40.85	41.13	-3.38%	2,001,100
2026-06-10	40.76	43.62	40.76	42.57	+5.48%	2,760,900
2026-06-09	42.01	42.58	39.93	40.36	-4.74%	2,089,600
2026-06-08	43.20	44.67	42.21	42.37	-0.31%	1,701,000
2026-06-05	42.48	43.35	41.72	42.50	-0.61%	2,488,700
2026-06-04	41.30	42.84	40.58	42.76	+0.49%	1,608,200
2026-06-03	43.69	43.80	42.37	42.55	-1.44%	2,606,800
2026-06-02	41.57	43.89	41.34	43.17	+3.20%	2,332,900
2026-06-01	41.60	43.24	41.00	41.83	+2.78%	2,444,400
2026-05-29	39.86	40.74	39.20	40.70	+2.21%	3,680,600
2026-05-28	39.56	40.00	38.87	39.82	+2.63%	2,155,400
2026-05-27	37.00	39.29	36.61	38.80	+1.41%	2,773,000
2026-05-26	39.24	40.54	38.25	38.26	-4.85%	3,621,300
2026-05-22	38.98	40.81	38.80	40.21	+2.92%	2,398,200
2026-05-21	42.20	42.68	38.64	39.07	-6.42%	2,673,300
2026-05-20	42.36	42.99	40.73	41.75	-2.36%	2,406,000
2026-05-19	42.69	43.20	41.03	42.76	+1.47%	2,448,200
2026-05-18	41.72	43.41	40.47	42.14	-0.38%	2,423,800
2026-05-15	41.24	42.72	41.15	42.30	+4.06%	2,225,400
2026-05-14	40.52	41.11	39.65	40.65	-0.68%	1,675,800
2026-05-13	42.69	42.75	40.75	40.93	-3.54%	2,441,200
2026-05-12	43.01	43.35	41.96	42.43	-0.21%	2,436,500
2026-05-11	41.50	43.57	41.50	42.52	+4.45%	3,125,200
2026-05-08	40.55	42.46	39.07	40.71	+0.30%	5,782,600
2026-05-07	40.47	40.95	38.76	40.59	-2.40%	3,183,900
2026-05-06	43.14	43.98	41.20	41.59	-9.96%	3,959,800
2026-05-05	44.85	46.46	44.55	46.19	+1.45%	3,038,800
2026-05-04	43.45	45.64	43.11	45.53	+5.88%	3,510,200
2026-05-01	43.23	43.90	41.51	43.00	-0.83%	3,929,000
2026-04-30	39.67	44.74	39.67	43.36	+0.53%	7,259,600
2026-04-29	42.24	43.98	41.87	43.13	+4.25%	4,080,900
2026-04-28	41.51	42.15	40.40	41.37	+1.47%	2,476,900
2026-04-27	41.00	42.39	40.65	40.77	+0.07%	2,811,100
2026-04-24	40.79	41.24	40.23	40.74	-0.56%	1,710,800
2026-04-23	40.31	41.69	39.89	40.97	+1.26%	3,266,200
2026-04-22	40.97	41.84	40.00	40.46	-0.57%	2,526,700
2026-04-21	38.09	40.85	37.56	40.69	+7.79%	4,158,600
2026-04-20	37.30	37.94	37.00	37.75	+1.59%	2,437,700
2026-04-17	39.00	39.62	36.12	37.16	-12.83%	6,064,200
2026-04-16	40.60	42.75	40.60	42.63	+5.18%	2,287,600
2026-04-15	38.80	41.10	38.26	40.53	+4.03%	2,482,400
2026-04-14	40.45	40.73	38.57	38.96	-4.11%	2,834,500
2026-04-13	41.28	41.90	40.12	40.63	-0.10%	1,854,000
2026-04-10	40.25	40.98	39.59	40.67	+0.30%	2,154,000
2026-04-09	43.14	44.25	39.78	40.55	-5.76%	3,899,100
2026-04-08	42.04	43.69	41.00	43.03	-6.82%	4,995,400
2026-04-07	46.50	47.78	45.80	46.18	-0.41%	3,045,900
2026-04-06	44.48	46.40	44.00	46.37	+2.16%	1,887,400
2026-04-02	48.00	48.71	44.86	45.39	-1.52%	2,735,900
2026-04-01	46.57	48.00	45.22	46.09	-3.21%	5,023,900
2026-03-31	49.41	50.93	46.51	47.62	-5.31%	5,154,800
2026-03-30	52.12	52.18	49.58	50.29	-1.83%	2,939,000
2026-03-27	50.38	51.70	49.69	51.23	+1.71%	3,168,400
2026-03-26	49.75	51.80	48.92	50.37	+2.07%	3,846,100
2026-03-25	48.25	50.12	48.05	49.35	-1.48%	3,604,800
2026-03-24	47.90	50.64	47.79	50.09	+7.51%	4,952,400
2026-03-23	46.63	47.70	45.81	46.59	-5.54%	5,831,200
2026-03-20	47.09	49.73	46.45	49.32	+5.32%	5,931,300
2026-03-19	47.54	50.47	46.60	46.83	-0.55%	5,134,100
2026-03-18	46.00	47.17	44.70	47.09	+5.70%	5,214,900
2026-03-17	44.70	44.80	43.90	44.55	+2.25%	3,367,600
2026-03-16	43.36	44.69	42.56	43.57	+0.16%	2,191,900
2026-03-13	42.32	44.26	41.55	43.50	+1.35%	3,346,600
2026-03-12	42.46	43.85	40.70	42.92	+2.21%	5,608,200
2026-03-11	41.00	42.51	40.61	41.99	+5.90%	3,593,300
2026-03-10	39.08	40.60	38.27	39.65	+4.01%	5,629,800
2026-03-09	43.84	44.10	37.54	38.12	-11.86%	6,553,400
2026-03-06	46.53	46.53	42.08	43.25	-5.28%	4,535,500
2026-03-05	45.42	47.18	44.27	45.66	+1.92%	6,362,000
2026-03-04	39.40	45.13	39.40	44.80	+12.68%	6,988,100
2026-03-03	40.00	40.74	38.18	39.76	+0.96%	4,105,000
2026-03-02	38.00	39.50	36.20	39.38	+10.62%	4,408,600
2026-02-27	36.37	36.37	34.77	35.60	-1.28%	3,743,400
2026-02-26	34.30	36.75	34.21	36.06	+3.06%	2,790,500
2026-02-25	35.06	35.30	33.81	34.99	-0.28%	1,814,300
2026-02-24	33.71	35.12	33.71	35.09	+2.24%	2,487,500
2026-02-23	34.52	34.85	32.71	34.32	-0.17%	2,404,400
2026-02-20	33.66	34.87	33.40	34.38	+1.42%	2,177,600
2026-02-19	33.33	34.38	33.19	33.90	+2.08%	2,468,600
2026-02-18	34.97	34.97	33.10	33.21	-2.21%	3,465,200
2026-02-17	34.69	35.48	33.45	33.96	-1.68%	2,667,100
2026-02-13	34.34	34.63	33.40	34.54	+2.58%	2,981,400
2026-02-12	36.48	38.83	32.79	33.67	-5.87%	4,576,700
2026-02-11	35.25	35.98	34.10	35.77	+3.74%	4,393,400
2026-02-10	35.10	35.10	33.95	34.48	-2.21%	2,520,500
2026-02-09	35.38	36.12	34.56	35.26	-0.70%	2,168,600
2026-02-06	34.37	36.21	34.37	35.51	+2.96%	2,800,800
2026-02-05	34.59	34.99	34.00	34.49	-2.27%	2,298,600
2026-02-04	34.78	36.10	34.02	35.29	+2.41%	3,422,200
2026-02-03	32.70	34.51	31.50	34.46	+6.13%	3,649,600
2026-02-02	32.13	33.21	31.44	32.47	-2.96%	2,351,000
2026-01-30	33.41	33.75	32.27	33.46	+0.60%	2,524,700
2026-01-29	33.81	34.98	33.07	33.26	+1.09%	2,317,700
2026-01-28	33.51	33.65	31.91	32.90	-0.42%	1,914,500
2026-01-27	32.79	33.32	32.16	33.04	+2.58%	2,155,700
2026-01-26	33.41	33.45	32.02	32.21	-3.59%	2,991,300
2026-01-23	33.54	35.74	33.30	33.41	+1.24%	2,795,300
2026-01-22	32.79	34.22	32.53	33.00	+0.55%	3,837,900
2026-01-21	31.25	33.18	31.25	32.82	+6.59%	3,833,800
2026-01-20	29.95	31.18	29.84	30.79	+4.27%	3,355,400
2026-01-16	31.06	31.10	29.20	29.53	-5.32%	3,277,700
2026-01-15	31.57	32.00	31.03	31.19	-3.79%	2,090,200
2026-01-14	31.06	33.47	30.89	32.42	-1.46%	4,739,400
2026-01-13	33.22	34.76	32.52	32.90	+0.34%	4,011,800
2026-01-12	33.39	34.42	32.33	32.79	+0.06%	5,005,300
2026-01-09	32.80	32.92	31.44	32.77	+1.93%	4,990,700
2026-01-08	29.25	32.83	28.61	32.15	+13.85%	5,383,400
2026-01-07	28.74	30.20	27.45	28.24	+3.71%	6,319,200
2026-01-06	29.59	29.75	27.16	27.23	-7.69%	3,969,900
2026-01-05	30.65	31.38	28.60	29.50	+3.40%	7,971,700
2026-01-02	27.33	28.81	27.14	28.53	+5.20%	3,980,900
2025-12-31	26.09	27.51	25.65	27.12	+4.15%	4,142,300
2025-12-30	26.77	26.87	26.00	26.04	-1.88%	1,642,000
2025-12-29	26.34	26.95	26.26	26.54	+1.49%	1,777,900
2025-12-26	26.41	26.44	25.99	26.15	-1.40%	1,475,000
2025-12-24	26.50	26.63	25.94	26.52	-0.30%	731,200
2025-12-23	26.16	26.64	25.90	26.60	+1.84%	1,776,600
2025-12-22	26.96	27.20	25.92	26.12	-0.87%	2,181,500
2025-12-19	26.06	26.84	26.00	26.35	+1.27%	3,668,800
2025-12-18	26.36	26.44	25.62	26.02	-2.22%	2,150,700
2025-12-17	26.93	27.10	25.86	26.61	-0.11%	3,327,000
2025-12-16	29.28	29.60	26.43	26.64	-10.99%	5,191,600
2025-12-15	30.45	30.46	29.42	29.93	-1.42%	2,814,400
2025-12-12	31.52	31.65	30.16	30.36	-1.46%	3,447,200
2025-12-11	30.95	31.62	30.51	30.81	-2.96%	2,404,400
2025-12-10	30.96	32.05	30.04	31.75	+0.95%	4,343,600
2025-12-09	31.89	32.90	31.41	31.45	-1.60%	3,370,200
2025-12-08	32.20	33.17	31.30	31.96	-4.31%	2,688,700
2025-12-05	33.38	34.32	33.38	33.40	+0.06%	1,863,800
2025-12-04	33.85	34.19	32.75	33.38	-1.21%	1,790,100
2025-12-03	34.65	35.16	33.32	33.79	-2.20%	2,266,500
2025-12-02	34.26	34.95	32.88	34.55	-0.43%	2,825,200
2025-12-01	34.57	35.94	34.26	34.70	+0.64%	2,693,700
2025-11-28	34.17	34.79	34.01	34.48	+2.13%	765,700
2025-11-26	34.53	35.06	33.75	33.76	-1.95%	2,376,900
2025-11-25	33.90	34.67	33.16	34.43	-0.81%	2,537,300
2025-11-24	34.60	34.80	32.86	34.71	-0.43%	3,534,900
2025-11-21	34.23	35.16	33.57	34.86	+0.32%	2,617,200
2025-11-20	37.31	37.94	34.62	34.75	-7.23%	3,137,600
2025-11-19	37.51	38.15	36.39	37.46	-4.90%	2,246,900
2025-11-18	37.80	39.57	37.26	39.39	+3.96%	2,006,200
2025-11-17	38.81	39.06	37.48	37.89	-2.82%	1,494,900
2025-11-14	37.67	39.86	37.10	38.99	+4.20%	1,824,100
2025-11-13	38.58	38.85	36.82	37.42	-3.33%	2,109,300
2025-11-12	39.96	39.96	38.23	38.71	-3.80%	2,043,700
2025-11-11	40.13	41.48	39.88	40.24	+1.05%	2,748,700
2025-11-10	37.13	40.08	36.14	39.82	+7.88%	4,198,600
2025-11-07	36.84	38.58	36.22	36.91	+0.19%	3,085,100
2025-11-06	35.55	38.49	35.55	36.84	+4.30%	3,308,000
2025-11-05	34.99	35.97	34.67	35.32	+0.03%	2,455,200
2025-11-04	33.86	35.49	32.60	35.31	+0.63%	2,500,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+25.97%). Worst month: Dec (-21.84%). Based on 2 years of daily data (2025–2026).

Jan+13.29%
Feb-6.53%
Mar+7.81%
Apr-8.36%
May+4.50%
Jun+12.98%
Jul+25.97%
Aug+16.75%
Sep+4.28%
Oct+4.41%
Nov-1.74%
Dec-21.84%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is PBF Energy Inc's (PBF) latest close?

75.08 on 2026-11-02, from the Closelook data lake's daily price record.

What is PBF's 52-week high and low?

92.46 high and 25.62 low over the trailing 52 weeks, as of 2026-11-02.

What is PBF Energy Inc's strongest and weakest month historically?

Historically, PBF's strongest calendar month has been Jul (average +25.97%) and its weakest Dec (average -21.84%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is PBF Energy Inc's Closelooknet score?

44 out of 100 (momentum 85 · quality 28 · valuation 77), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PBF?

Pullback inside an uptrend stack: Trades -3% vs the 50-day and +40.1% vs the 200-day average, 18.8% below the 52-week high and +198.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is PBF above its 50-day and 200-day moving averages?

PBF Energy Inc trades 3.0% below its 50-day and 40.1% above its 200-day moving average (8.1% below its 20-day). As of 2026-11-02.