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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
