-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
-0.98% -
3 MONTH PERFORMANCE
-14.98% -
6 MONTH PERFORMANCE
-36.02% -
YEAR-TO-DATE PERFORMANCE
-29.09% -
1 YEAR PERFORMANCE
-32.63%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $30.40 | $31.16 (2.5%) | $31.38 | $29.86 | 2.03 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 |
| 10/14/2024 | $32.65 | $32.71 (0.18%) | $32.98 | $32.19 | 1.51 M | $3.83 B |
| 10/11/2024 | $32.97 | $33.14 (0.52%) | $33.54 | $32.71 | 1.97 M | $3.88 B |
| 10/10/2024 | $32.41 | $33.20 (2.44%) | $33.23 | $31.94 | 1.28 M | $3.89 B |
| 10/09/2024 | $31.41 | $32.39 (3.12%) | $32.77 | $31.07 | 1.69 M | $3.79 B |
| 10/08/2024 | $32.68 | $31.72 (-2.94%) | $32.68 | $31.20 | 2.59 M | $3.71 B |
| 10/07/2024 | $32.96 | $33.38 (1.27%) | $33.76 | $32.90 | 1.50 M | $3.91 B |
| 10/04/2024 | $33.80 | $32.99 (-2.4%) | $34.22 | $32.74 | 2.37 M | $3.86 B |
| 10/03/2024 | $31.27 | $33.70 (7.77%) | $33.96 | $31.12 | 3.61 M | $3.94 B |
| 10/02/2024 | $31.50 | $31.21 (-0.92%) | $31.84 | $30.81 | 2.55 M | $3.65 B |
| 10/01/2024 | $30.32 | $31.36 (3.43%) | $31.49 | $30.17 | 2.42 M | $3.67 B |
| 09/30/2024 | $31.11 | $30.95 (-0.51%) | $31.40 | $30.77 | 2.03 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 |