PBF Energy Inc. (PBF) Charts

$29.72

north_east
$0.3 (1.02%)
Day's range
$28.54
Day's range
$29.77

5 DAY PERFORMANCE

+6.22%

1 MONTH PERFORMANCE

+1.57%

3 MONTH PERFORMANCE

-5.59%

6 MONTH PERFORMANCE

-26.44%

YEAR-TO-DATE PERFORMANCE

+11.94%

1 YEAR PERFORMANCE

-30.66%

PBF Energy Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $29.07 $29.73 (2.27%) $29.77 $28.54 2.52 M $3.42 B
01/13/2025 $28.16 $29.42 (4.47%) $30.32 $28.07 3.63 M $3.39 B
01/10/2025 $27.19 $27.98 (2.91%) $28.72 $27.19 2.78 M $3.22 B
01/08/2025 $26.65 $27.05 (1.5%) $27.20 $26.25 1.94 M $3.11 B
01/07/2025 $26.70 $26.87 (0.64%) $27.13 $26.34 1.64 M $3.09 B
01/06/2025 $27.21 $26.68 (-1.95%) $27.74 $26.61 1.78 M $3.07 B
01/03/2025 $26.77 $27.16 (1.46%) $27.20 $26.35 1.93 M $3.13 B
01/02/2025 $26.80 $26.77 (-0.11%) $27.20 $26.48 1.62 M $3.08 B
12/31/2024 $25.76 $26.55 (3.07%) $26.83 $25.76 1.80 M $3.06 B
12/30/2024 $25.43 $25.57 (0.55%) $26.14 $25.10 2.42 M $2.94 B
12/27/2024 $25.60 $25.40 (-0.78%) $26.11 $25.20 1.75 M $2.92 B
12/26/2024 $25.66 $25.70 (0.16%) $25.82 $25.29 1.58 M $2.96 B
12/24/2024 $25.29 $25.66 (1.46%) $25.98 $25.17 777,012 $2.95 B
12/23/2024 $25.28 $25.40 (0.47%) $25.46 $24.75 2.47 M $2.92 B
12/20/2024 $24.68 $25.15 (1.9%) $25.62 $24.21 6.49 M $2.89 B
12/19/2024 $26.84 $25.46 (-5.14%) $27.06 $25.43 2.87 M $2.93 B
12/18/2024 $27.90 $26.58 (-4.73%) $27.93 $26.35 4.35 M $3.06 B
12/17/2024 $27.63 $27.92 (1.05%) $28.00 $27.27 2.24 M $3.21 B
12/16/2024 $28.66 $27.84 (-2.86%) $28.95 $27.68 2.39 M $3.20 B
12/13/2024 $29.52 $29.26 (-0.88%) $29.90 $29.05 1.43 M $3.37 B
12/12/2024 $30.52 $29.72 (-2.62%) $30.55 $29.33 2.10 M $3.42 B
12/11/2024 $30.44 $30.71 (0.89%) $31.10 $30.00 1.65 M $3.53 B
12/10/2024 $30.48 $30.42 (-0.2%) $31.26 $30.21 1.41 M $3.50 B
12/09/2024 $30.48 $30.50 (0.07%) $31.42 $30.35 1.76 M $3.51 B
12/06/2024 $31.02 $30.22 (-2.58%) $31.02 $29.86 1.48 M $3.48 B
12/05/2024 $31.32 $30.80 (-1.66%) $31.68 $30.62 1.43 M $3.54 B
12/04/2024 $31.90 $31.30 (-1.88%) $31.90 $30.61 1.88 M $3.60 B
12/03/2024 $32.92 $31.88 (-3.16%) $33.14 $31.80 1.74 M $3.67 B
12/02/2024 $31.39 $32.70 (4.17%) $32.76 $30.84 2.35 M $3.76 B
11/29/2024 $31.79 $31.49 (-0.94%) $31.79 $30.89 1.05 M $3.62 B
11/27/2024 $31.62 $31.39 (-0.73%) $32.38 $31.33 1.76 M $3.61 B
11/26/2024 $31.63 $31.57 (-0.19%) $31.93 $31.32 1.25 M $3.63 B
11/25/2024 $32.02 $31.78 (-0.75%) $32.61 $31.57 1.66 M $3.66 B
11/22/2024 $32.09 $31.99 (-0.31%) $32.70 $31.81 931,900 $3.68 B
11/21/2024 $31.94 $32.15 (0.66%) $32.72 $31.45 1.72 M $3.70 B
11/20/2024 $31.45 $31.63 (0.57%) $31.95 $31.26 1.75 M $3.64 B
11/19/2024 $31.05 $31.55 (1.61%) $32.12 $31.01 2.45 M $3.63 B
11/18/2024 $30.97 $31.45 (1.55%) $31.67 $30.47 1.81 M $3.62 B
11/15/2024 $31.50 $30.72 (-2.48%) $31.87 $30.71 1.69 M $3.54 B
11/14/2024 $30.40 $31.16 (2.5%) $31.38 $29.86 2.04 M $3.59 B
11/13/2024 $30.11 $30.34 (0.76%) $30.51 $29.40 1.60 M $3.49 B
11/12/2024 $30.53 $30.11 (-1.38%) $30.82 $30.00 2.41 M $3.47 B
11/11/2024 $31.00 $30.82 (-0.58%) $31.00 $29.95 2.22 M $3.55 B
11/08/2024 $30.49 $30.92 (1.41%) $30.94 $30.09 1.74 M $3.62 B
11/07/2024 $30.87 $30.58 (-0.94%) $30.87 $29.97 2.28 M $3.58 B
11/06/2024 $30.21 $30.84 (2.09%) $31.66 $29.90 4.95 M $3.61 B
11/05/2024 $28.88 $28.84 (-0.14%) $29.06 $28.22 2.36 M $3.38 B
11/04/2024 $28.22 $28.35 (0.46%) $29.01 $28.10 1.77 M $3.32 B
11/01/2024 $28.75 $28.08 (-2.33%) $28.96 $27.94 2.74 M $3.29 B
10/31/2024 $29.30 $28.52 (-2.66%) $30.17 $28.08 4.23 M $3.34 B
10/30/2024 $29.32 $28.83 (-1.67%) $29.39 $28.75 3.93 M $3.37 B
10/29/2024 $31.00 $29.08 (-6.19%) $31.14 $28.92 5.15 M $3.40 B
10/28/2024 $31.63 $31.60 (-0.09%) $31.91 $31.36 1.44 M $3.70 B
10/25/2024 $32.25 $32.18 (-0.22%) $32.65 $31.91 1.27 M $3.77 B
10/24/2024 $32.22 $31.85 (-1.15%) $32.33 $31.47 2.13 M $3.73 B
10/23/2024 $32.87 $32.17 (-2.13%) $32.99 $31.81 2.03 M $3.77 B
10/22/2024 $32.92 $33.07 (0.46%) $33.38 $32.43 1.48 M $3.87 B
10/21/2024 $33.92 $32.86 (-3.13%) $33.99 $32.51 1.72 M $3.85 B
10/18/2024 $33.84 $33.70 (-0.41%) $34.13 $33.32 2.29 M $3.94 B
10/17/2024 $32.40 $33.62 (3.77%) $33.75 $32.40 3.38 M $3.93 B
10/16/2024 $31.77 $32.40 (1.98%) $32.54 $31.73 2.01 M $3.79 B
10/15/2024 $31.88 $31.48 (-1.25%) $32.06 $31.20 3.79 M $3.68 B