PBF Energy Inc. (PBF) NYSE

Currency In USD

PBF Historical Return

If you invested $1000 in PBF Energy Inc. (PBF) 10 years ago, it would be worth $4,168.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,055.42, while $1000 invested 1 year ago would be worth $3,068.86. This corresponds to total returns of 316.84%, 805.54%, 206.89%, respectively, with annualized returns of 15.34%, 55.38%, 206.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	70.33	73.53	73.53	74.05	70.02	2.96M
August 20, 2026	74.5	69.56	69.56	74.99	69.25	2.19M
August 19, 2026	74.87	73.91	73.91	75.61	72.5	2.03M
August 18, 2026	75.5	75.2	75.2	75.68	72.91	2.09M
August 17, 2026	72.93	75.07	75.07	75.68	71.95	2.93M
August 14, 2026	74.23	71.85	71.85	74.5	71.26	2.82M
August 13, 2026	69.89	74.36	74.36	74.51	69.35	2.39M
August 12, 2026	68.91	70.34	70.34	71.42	68.45	2.28M
August 11, 2026	66.51	69.35	69.35	69.55	66.23	3.46M
August 10, 2026	63.94	66.29	66.29	66.77	62.9	3.98M
August 07, 2026	60.48	61.71	61.71	63.43	58.88	2.81M
August 06, 2026	62.6	61.24	61.24	62.62	59.88	3.27M
August 05, 2026	65.74	61.17	61.17	67.15	61.05	3.67M
August 04, 2026	66.35	65.89	65.89	66.83	64.25	4.17M
August 03, 2026	69.12	67.91	67.91	72.75	67.16	4.9M
July 31, 2026	73.6	72.28	72.28	74.05	69.7	3.09M
July 30, 2026	65	73.1	73.1	74.74	64.43	6.59M
July 29, 2026	62.56	63.35	63.35	64.28	62.19	3.59M
July 28, 2026	63.55	61	61	64.49	60.06	2.83M
July 27, 2026	60.31	62.76	62.76	63.1	57.95	3.17M
July 23, 2026	66.83	61.95	61.95	66.97	61.64	3.44M
July 22, 2026	67.17	64.33	64.33	68.33	64.05	3.18M
July 21, 2026	64.7	66.05	66.05	66.05	63.13	2.89M
July 20, 2026	62.46	63.85	63.85	64.67	62.23	2.57M
July 17, 2026	62	62.75	62.75	63.6	61.22	2.84M
July 16, 2026	59.22	60.94	60.94	61.58	58.29	2.32M
July 15, 2026	60.41	58.76	58.76	60.71	56.66	3.32M
July 14, 2026	58.3	60.89	60.89	61.02	57.86	3.84M
July 13, 2026	54.91	57.44	57.44	58.07	54.81	2.96M
July 10, 2026	54.16	53.18	53.18	54.82	51.7	1.69M
July 09, 2026	52.3	53.31	53.31	53.55	52.08	2.72M
July 08, 2026	50.03	52.9	52.9	53.18	49.66	4.28M
July 07, 2026	49.32	48.46	48.46	49.74	47.59	2.37M
July 06, 2026	47.73	49.26	49.26	50.32	47.09	2.13M
July 02, 2026	48.12	47.81	47.81	49.13	47.69	2.74M
July 01, 2026	45.94	48.04	48.04	48.05	45.81	2.94M
June 30, 2026	46.81	45.52	45.52	47.12	44.91	2.54M
June 29, 2026	43.5	46.43	46.43	47.54	43.5	4.28M
June 26, 2026	41.9	43.11	43.11	43.28	41.43	6.88M
June 25, 2026	39.89	42.29	42.29	42.68	39.64	2.36M
June 24, 2026	39.83	40.34	40.34	40.76	39.17	2.15M
June 23, 2026	38.77	40.69	40.69	41	38	3.07M
June 22, 2026	37.62	39.29	39.29	39.3	36.42	2.4M
June 18, 2026	37.03	37.29	37.29	37.97	36.39	3.47M
June 17, 2026	39.13	37.77	37.77	39.35	37.61	1.78M
June 16, 2026	38.99	39.15	39.15	39.87	38.72	2.23M
June 15, 2026	39.18	39.66	39.66	40.34	38.81	2.36M
June 12, 2026	40.72	41.89	41.89	42.99	40.62	1.71M
June 11, 2026	43.51	41.13	41.13	43.68	40.85	2M
June 10, 2026	40.76	42.57	42.57	43.62	40.76	2.73M
June 09, 2026	42.01	40.36	40.36	42.58	39.93	2.09M
June 08, 2026	43.2	42.37	42.37	44.67	42.21	1.7M
June 05, 2026	42.48	42.5	42.5	43.35	41.72	2.49M
June 04, 2026	41.3	42.76	42.76	42.84	40.58	1.58M
June 03, 2026	43.69	42.55	42.55	43.8	42.37	2.16M
June 02, 2026	41.57	43.17	43.17	43.89	41.34	2.26M
June 01, 2026	41.6	41.83	41.83	43.24	41	2.43M
May 29, 2026	39.86	40.7	40.7	40.74	39.2	3.62M
May 28, 2026	39.56	39.82	39.82	40	38.87	2.16M
May 27, 2026	37	38.8	38.8	39.29	36.61	2.77M