PBF Energy Inc. (PBF) Charts

$17.93

$1.61 (-8.24%)
Last update: 04:00 PM EST
Day's range
$17.87
Day's range
$19.6

5 DAY PERFORMANCE

-5.88%

1 MONTH PERFORMANCE

-2.77%

3 MONTH PERFORMANCE

-10.62%

6 MONTH PERFORMANCE

-41.79%

YEAR-TO-DATE PERFORMANCE

-32.47%

1 YEAR PERFORMANCE

-60.83%

PBF Energy Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $19.43 $17.94 (-7.67%) $19.60 $17.86 3.86 M $2.09 B
06/03/2025 $18.37 $19.54 (6.37%) $19.87 $18.15 2.26 M $2.27 B
06/02/2025 $19.69 $18.50 (-6.04%) $19.81 $18.11 2.29 M $2.15 B
05/30/2025 $19.36 $19.05 (-1.6%) $19.61 $18.93 2.13 M $2.21 B
05/29/2025 $19.09 $19.42 (1.73%) $19.51 $18.62 2.89 M $2.26 B
05/28/2025 $20.51 $19.06 (-7.07%) $20.64 $18.97 3.19 M $2.22 B
05/27/2025 $20.49 $20.35 (-0.68%) $20.49 $19.96 3.03 M $2.37 B
05/23/2025 $20.26 $20.29 (0.15%) $20.86 $20.20 2.64 M $2.36 B
05/22/2025 $19.95 $20.67 (3.61%) $21.24 $19.68 3.22 M $2.40 B
05/21/2025 $21.02 $20.13 (-4.23%) $21.09 $20.07 2.68 M $2.34 B
05/20/2025 $21.81 $21.25 (-2.57%) $22.03 $21.16 2.47 M $2.47 B
05/19/2025 $21.84 $21.82 (-0.09%) $22.05 $21.30 2.27 M $2.54 B
05/16/2025 $22.47 $22.31 (-0.71%) $22.56 $21.94 1.64 M $2.59 B
05/15/2025 $21.89 $22.40 (2.33%) $22.47 $21.75 2.28 M $2.60 B
05/14/2025 $22.57 $22.86 (1.28%) $23.21 $22.46 2.94 M $2.66 B
05/13/2025 $21.97 $22.90 (4.23%) $23.20 $21.76 3.95 M $2.66 B
05/12/2025 $21.49 $20.79 (-3.26%) $21.87 $20.76 3.71 M $2.42 B
05/09/2025 $19.64 $20.13 (2.49%) $20.44 $19.33 4.31 M $2.34 B
05/08/2025 $18.49 $19.33 (4.54%) $19.48 $18.48 2.87 M $2.25 B
05/07/2025 $18.71 $18.34 (-1.98%) $18.86 $18.05 3.02 M $2.13 B
05/06/2025 $18.65 $18.74 (0.48%) $19.32 $18.30 4.11 M $2.18 B
05/05/2025 $17.50 $18.44 (5.37%) $18.73 $17.40 5.40 M $2.14 B
05/02/2025 $16.83 $17.53 (4.16%) $17.60 $16.47 3.05 M $2.04 B
05/01/2025 $17.78 $16.66 (-6.3%) $18.03 $16.50 5.19 M $1.94 B
04/30/2025 $16.77 $17.18 (2.44%) $17.24 $16.35 3.59 M $2.00 B
04/29/2025 $16.97 $17.22 (1.47%) $17.33 $16.78 2.53 M $2.00 B
04/28/2025 $16.30 $17.08 (4.79%) $17.14 $16.20 2.91 M $1.99 B
04/25/2025 $15.88 $16.30 (2.64%) $16.32 $15.72 1.81 M $1.86 B
04/24/2025 $16.18 $16.06 (-0.74%) $16.40 $15.79 2.21 M $1.83 B
04/23/2025 $16.20 $15.90 (-1.85%) $16.32 $15.58 2.25 M $1.81 B
04/22/2025 $15.67 $15.68 (0.06%) $16.00 $15.53 2.49 M $1.79 B
04/21/2025 $14.88 $15.39 (3.43%) $15.49 $14.54 2.37 M $1.76 B
04/17/2025 $15.08 $15.28 (1.33%) $15.63 $14.98 4.09 M $1.74 B
04/16/2025 $14.46 $14.89 (2.97%) $15.68 $14.46 4.92 M $1.70 B
04/15/2025 $14.90 $14.43 (-3.15%) $15.13 $14.35 3.10 M $1.65 B
04/14/2025 $15.97 $15.10 (-5.45%) $16.00 $14.89 2.30 M $1.72 B
04/11/2025 $14.83 $15.41 (3.91%) $15.53 $14.39 3.42 M $1.76 B
04/10/2025 $15.70 $14.94 (-4.84%) $15.82 $14.50 4.48 M $1.70 B
04/09/2025 $14.07 $16.42 (16.7%) $16.73 $13.82 6.22 M $1.87 B
04/08/2025 $15.27 $14.37 (-5.89%) $15.60 $14.04 5.74 M $1.64 B
04/07/2025 $14.14 $14.55 (2.9%) $15.72 $13.62 8.02 M $1.66 B
04/04/2025 $15.84 $15.00 (-5.3%) $15.96 $14.11 7.79 M $1.71 B
04/03/2025 $18.10 $16.70 (-7.73%) $18.48 $16.51 6.64 M $1.91 B
04/02/2025 $19.11 $19.55 (2.3%) $19.66 $18.91 2.24 M $2.23 B
04/01/2025 $19.02 $19.26 (1.26%) $19.27 $18.20 3.66 M $2.20 B
03/31/2025 $18.72 $19.09 (1.98%) $19.48 $18.55 2.49 M $2.18 B
03/28/2025 $19.38 $18.97 (-2.12%) $19.50 $18.82 1.44 M $2.16 B
03/27/2025 $19.15 $19.34 (0.99%) $19.43 $18.84 1.99 M $2.21 B
03/26/2025 $19.42 $19.35 (-0.36%) $19.90 $19.19 1.95 M $2.21 B
03/25/2025 $19.98 $19.20 (-3.9%) $20.01 $19.20 3.69 M $2.19 B
03/24/2025 $20.75 $19.67 (-5.2%) $21.20 $19.39 3.61 M $2.24 B
03/21/2025 $21.73 $20.76 (-4.46%) $21.80 $20.72 4.25 M $2.37 B
03/20/2025 $21.70 $21.89 (0.88%) $22.14 $21.53 1.56 M $2.50 B
03/19/2025 $21.81 $21.98 (0.78%) $22.35 $21.50 2.05 M $2.51 B
03/18/2025 $22.52 $21.69 (-3.69%) $22.57 $21.30 1.98 M $2.47 B
03/17/2025 $21.11 $22.30 (5.64%) $22.41 $20.92 2.63 M $2.54 B
03/14/2025 $19.49 $20.74 (6.41%) $20.74 $19.36 2.92 M $2.37 B
03/13/2025 $20.05 $19.67 (-1.9%) $20.66 $19.32 2.30 M $2.24 B
03/12/2025 $20.14 $20.04 (-0.5%) $20.29 $19.58 2.33 M $2.29 B
03/11/2025 $20.85 $20.14 (-3.41%) $20.98 $19.68 2.48 M $2.30 B
03/10/2025 $21.44 $20.82 (-2.89%) $21.70 $20.55 2.24 M $2.38 B
03/07/2025 $21.15 $21.22 (0.33%) $22.10 $21.05 2.92 M $2.42 B
03/06/2025 $19.83 $21.01 (5.95%) $21.39 $19.73 2.98 M $2.40 B
03/05/2025 $20.20 $20.06 (-0.69%) $20.41 $18.97 4.06 M $2.29 B