5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-29.64%
3 MONTH PERFORMANCE
-50.79%
6 MONTH PERFORMANCE
-54.72%
YEAR-TO-DATE PERFORMANCE
-42.52%
1 YEAR PERFORMANCE
-72.50%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $19.90 | $20.56 (3.32%) | $20.85 | $19.51 | 3.24 M | $2.35 B |
| 03/03/2025 | $21.43 | $20.16 (-5.93%) | $21.50 | $19.95 | 4.66 M | $2.30 B |
| 02/28/2025 | $21.31 | $21.43 (0.56%) | $21.46 | $20.81 | 3.36 M | $2.44 B |
| 02/27/2025 | $21.76 | $21.44 (-1.47%) | $22.02 | $21.23 | 3.65 M | $2.45 B |
| 02/26/2025 | $22.88 | $21.87 (-4.41%) | $23.02 | $21.65 | 2.96 M | $2.50 B |
| 02/25/2025 | $23.10 | $22.88 (-0.95%) | $23.30 | $22.48 | 2.56 M | $2.61 B |
| 02/24/2025 | $23.37 | $23.13 (-1.03%) | $23.71 | $23.00 | 2.23 M | $2.64 B |
| 02/21/2025 | $23.95 | $23.20 (-3.13%) | $24.91 | $22.81 | 3.33 M | $2.65 B |
| 02/20/2025 | $24.30 | $23.83 (-1.93%) | $24.37 | $23.59 | 3.91 M | $2.72 B |
| 02/19/2025 | $23.86 | $24.38 (2.18%) | $24.49 | $23.49 | 3.05 M | $2.78 B |
| 02/18/2025 | $23.16 | $23.93 (3.32%) | $24.25 | $22.85 | 2.77 M | $2.73 B |
| 02/14/2025 | $23.21 | $23.20 (-0.04%) | $23.60 | $22.54 | 3.11 M | $2.65 B |
| 02/13/2025 | $25.42 | $23.21 (-8.69%) | $25.91 | $22.03 | 7.22 M | $2.65 B |
| 02/12/2025 | $28.45 | $26.61 (-6.47%) | $28.56 | $26.61 | 2.53 M | $3.04 B |
| 02/11/2025 | $29.02 | $28.73 (-1%) | $29.56 | $28.50 | 1.20 M | $3.28 B |
| 02/10/2025 | $28.24 | $28.69 (1.59%) | $29.55 | $28.17 | 1.74 M | $3.27 B |
| 02/07/2025 | $28.29 | $27.82 (-1.66%) | $28.47 | $27.80 | 1.71 M | $3.20 B |
| 02/06/2025 | $30.02 | $28.10 (-6.4%) | $30.04 | $27.87 | 1.99 M | $3.23 B |
| 02/05/2025 | $30.25 | $29.70 (-1.82%) | $30.39 | $29.45 | 1.83 M | $3.42 B |
| 02/04/2025 | $28.02 | $30.35 (8.32%) | $30.35 | $27.76 | 2.74 M | $3.49 B |
| 02/03/2025 | $28.65 | $27.72 (-3.25%) | $28.83 | $27.37 | 3.15 M | $3.19 B |
| 01/31/2025 | $30.07 | $29.26 (-2.69%) | $30.07 | $28.99 | 1.75 M | $3.37 B |
| 01/30/2025 | $30.98 | $30.13 (-2.74%) | $31.08 | $29.62 | 1.67 M | $3.47 B |
| 01/29/2025 | $29.56 | $30.45 (3.01%) | $30.58 | $29.40 | 1.67 M | $3.50 B |
| 01/28/2025 | $30.15 | $29.61 (-1.79%) | $30.44 | $29.12 | 1.14 M | $3.41 B |
| 01/27/2025 | $30.27 | $30.13 (-0.46%) | $31.48 | $29.81 | 2.22 M | $3.47 B |
| 01/24/2025 | $30.39 | $29.92 (-1.55%) | $30.74 | $29.66 | 1.27 M | $3.44 B |
| 01/23/2025 | $29.70 | $30.45 (2.53%) | $30.69 | $29.60 | 1.92 M | $3.50 B |
| 01/22/2025 | $30.44 | $29.33 (-3.65%) | $30.44 | $29.24 | 1.66 M | $3.38 B |
| 01/21/2025 | $30.99 | $30.79 (-0.65%) | $30.99 | $30.00 | 1.63 M | $3.54 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.
