-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
-9.19% -
3 MONTH PERFORMANCE
-32.79% -
6 MONTH PERFORMANCE
-46.27% -
YEAR-TO-DATE PERFORMANCE
-29.64% -
1 YEAR PERFORMANCE
-42.22%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.11 | $30.95 (-0.51%) | $31.40 | $30.77 | 2.00 M | $3.62 B |
| 09/27/2024 | $32.10 | $31.37 (-2.27%) | $32.20 | $30.85 | 2.55 M | $3.67 B |
| 09/26/2024 | $30.69 | $31.35 (2.15%) | $33.08 | $30.63 | 2.88 M | $3.67 B |
| 09/25/2024 | $31.67 | $30.68 (-3.13%) | $31.67 | $30.58 | 1.88 M | $3.59 B |
| 09/24/2024 | $32.28 | $31.19 (-3.38%) | $32.44 | $31.14 | 2.06 M | $3.65 B |
| 09/23/2024 | $31.80 | $31.63 (-0.53%) | $32.25 | $31.29 | 2.56 M | $3.70 B |
| 09/20/2024 | $32.88 | $32.02 (-2.62%) | $33.05 | $31.66 | 5.59 M | $3.75 B |
| 09/19/2024 | $33.93 | $33.88 (-0.15%) | $34.17 | $33.40 | 2.70 M | $3.97 B |
| 09/18/2024 | $33.25 | $33.22 (-0.09%) | $34.31 | $33.00 | 2.25 M | $3.89 B |
| 09/17/2024 | $32.73 | $33.07 (1.04%) | $33.17 | $32.37 | 1.73 M | $3.87 B |
| 09/16/2024 | $32.90 | $32.52 (-1.16%) | $33.15 | $31.79 | 1.70 M | $3.81 B |
| 09/13/2024 | $31.87 | $32.61 (2.32%) | $32.84 | $31.56 | 2.10 M | $3.82 B |
| 09/12/2024 | $31.26 | $31.50 (0.77%) | $31.92 | $31.09 | 1.96 M | $3.69 B |
| 09/11/2024 | $32.25 | $31.15 (-3.41%) | $32.36 | $30.61 | 2.99 M | $3.65 B |
| 09/10/2024 | $32.26 | $32.33 (0.22%) | $32.42 | $31.57 | 3.22 M | $3.78 B |
| 09/09/2024 | $32.36 | $31.97 (-1.21%) | $32.67 | $31.90 | 2.71 M | $3.74 B |
| 09/06/2024 | $32.39 | $32.33 (-0.19%) | $32.89 | $31.78 | 2.85 M | $3.78 B |
| 09/05/2024 | $33.37 | $32.23 (-3.42%) | $33.37 | $32.14 | 2.60 M | $3.77 B |
| 09/04/2024 | $33.46 | $33.06 (-1.2%) | $33.93 | $32.98 | 2.64 M | $3.87 B |
| 09/03/2024 | $33.35 | $33.38 (0.09%) | $33.73 | $32.89 | 2.81 M | $3.91 B |
| 08/30/2024 | $33.19 | $34.06 (2.62%) | $34.49 | $32.98 | 2.59 M | $3.99 B |
| 08/29/2024 | $33.19 | $33.35 (0.48%) | $33.47 | $32.17 | 1.81 M | $3.90 B |
| 08/28/2024 | $32.42 | $32.62 (0.62%) | $33.53 | $32.29 | 2.28 M | $3.82 B |
| 08/27/2024 | $33.13 | $32.72 (-1.24%) | $33.30 | $32.64 | 1.99 M | $3.83 B |
| 08/26/2024 | $34.49 | $33.38 (-3.22%) | $34.57 | $33.18 | 1.88 M | $3.91 B |
| 08/23/2024 | $33.87 | $34.21 (1%) | $34.31 | $33.49 | 1.93 M | $4.00 B |
| 08/22/2024 | $34.25 | $33.55 (-2.04%) | $34.36 | $33.48 | 1.41 M | $3.93 B |
| 08/21/2024 | $34.59 | $34.37 (-0.64%) | $34.80 | $34.06 | 2.26 M | $4.02 B |
| 08/20/2024 | $36.46 | $34.07 (-6.56%) | $36.65 | $33.41 | 3.89 M | $3.99 B |
| 08/19/2024 | $36.79 | $36.74 (-0.14%) | $36.95 | $36.18 | 1.42 M | $4.30 B |
| 08/16/2024 | $36.23 | $36.75 (1.44%) | $37.22 | $36.20 | 1.52 M | $4.30 B |
| 08/15/2024 | $36.87 | $36.66 (-0.57%) | $37.38 | $36.25 | 1.71 M | $4.29 B |
| 08/14/2024 | $36.80 | $36.49 (-0.84%) | $36.89 | $36.22 | 1.45 M | $4.27 B |
| 08/13/2024 | $36.83 | $36.42 (-1.11%) | $36.99 | $36.33 | 2.07 M | $4.26 B |
| 08/12/2024 | $37.45 | $37.41 (-0.11%) | $37.99 | $36.74 | 2.81 M | $4.38 B |
| 08/09/2024 | $37.54 | $37.16 (-1.01%) | $37.86 | $37.08 | 2.36 M | $4.35 B |
| 08/08/2024 | $36.80 | $37.60 (2.17%) | $37.71 | $36.62 | 2.43 M | $4.40 B |
| 08/07/2024 | $36.51 | $36.42 (-0.25%) | $36.89 | $36.23 | 1.93 M | $4.26 B |
| 08/06/2024 | $35.66 | $35.96 (0.84%) | $36.83 | $35.32 | 3.11 M | $4.21 B |
| 08/05/2024 | $34.83 | $35.42 (1.69%) | $35.91 | $33.80 | 4.07 M | $4.15 B |
| 08/02/2024 | $38.21 | $36.20 (-5.26%) | $38.44 | $36.13 | 2.86 M | $4.24 B |
| 08/01/2024 | $39.52 | $39.20 (-0.81%) | $41.90 | $38.34 | 3.66 M | $4.59 B |
| 07/31/2024 | $41.72 | $40.75 (-2.33%) | $42.64 | $40.53 | 3.08 M | $4.77 B |
| 07/30/2024 | $39.12 | $40.84 (4.4%) | $40.99 | $39.12 | 2.35 M | $4.78 B |
| 07/29/2024 | $40.44 | $39.01 (-3.54%) | $40.60 | $38.90 | 1.85 M | $4.68 B |
| 07/26/2024 | $40.30 | $40.46 (0.4%) | $40.75 | $39.65 | 1.84 M | $4.85 B |
| 07/25/2024 | $38.93 | $40.24 (3.37%) | $40.85 | $38.40 | 2.51 M | $4.82 B |
| 07/24/2024 | $38.16 | $39.03 (2.28%) | $39.29 | $37.66 | 2.31 M | $4.68 B |
| 07/23/2024 | $38.21 | $38.23 (0.05%) | $38.89 | $38.01 | 1.54 M | $4.58 B |
| 07/22/2024 | $38.53 | $38.32 (-0.55%) | $38.76 | $37.62 | 2.12 M | $4.59 B |
| 07/19/2024 | $38.58 | $38.75 (0.44%) | $38.95 | $37.85 | 2.21 M | $4.64 B |
| 07/18/2024 | $39.70 | $38.51 (-3%) | $40.11 | $38.37 | 2.70 M | $4.62 B |
| 07/17/2024 | $40.40 | $39.93 (-1.16%) | $41.75 | $39.64 | 2.23 M | $4.79 B |
| 07/16/2024 | $40.20 | $40.47 (0.67%) | $40.51 | $39.69 | 2.04 M | $4.85 B |
| 07/15/2024 | $41.04 | $40.40 (-1.56%) | $41.19 | $39.83 | 2.55 M | $4.84 B |
| 07/12/2024 | $41.08 | $40.72 (-0.88%) | $41.39 | $40.02 | 1.54 M | $4.88 B |
| 07/11/2024 | $40.04 | $40.77 (1.82%) | $41.23 | $39.54 | 2.36 M | $4.89 B |
| 07/10/2024 | $41.18 | $39.88 (-3.16%) | $41.42 | $39.60 | 2.36 M | $4.78 B |
| 07/09/2024 | $42.02 | $41.32 (-1.67%) | $42.59 | $41.28 | 1.55 M | $4.95 B |
| 07/08/2024 | $43.15 | $42.65 (-1.16%) | $44.10 | $42.56 | 1.43 M | $5.11 B |
| 07/05/2024 | $45.60 | $43.43 (-4.76%) | $45.75 | $43.34 | 1.24 M | $5.21 B |
| 07/03/2024 | $45.92 | $45.75 (-0.37%) | $46.14 | $45.16 | 938,261 | $5.48 B |
| 07/02/2024 | $47.50 | $46.25 (-2.63%) | $48.20 | $46.25 | 1.92 M | $5.54 B |
| 07/01/2024 | $46.33 | $46.49 (0.35%) | $46.74 | $45.57 | 1.53 M | $5.57 B |