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 |