5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+66.26%
YEAR-TO-DATE PERFORMANCE
+14.97%
1 YEAR PERFORMANCE
+1.01%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.38 | $33.40 (0.06%) | $34.32 | $33.38 | 1.86 M | $3.87 B |
| 12/04/2025 | $33.85 | $33.38 (-1.39%) | $34.19 | $32.75 | 1.79 M | $3.86 B |
| 12/03/2025 | $34.65 | $33.79 (-2.48%) | $35.16 | $33.32 | 2.27 M | $3.91 B |
| 12/02/2025 | $34.26 | $34.55 (0.85%) | $34.95 | $32.88 | 2.83 M | $4.00 B |
| 12/01/2025 | $34.57 | $34.70 (0.38%) | $35.94 | $34.26 | 2.69 M | $4.02 B |
| 11/28/2025 | $34.17 | $34.48 (0.91%) | $34.79 | $34.01 | 765.74 K | $3.99 B |
| 11/26/2025 | $34.53 | $33.76 (-2.23%) | $35.06 | $33.75 | 2.38 M | $3.91 B |
| 11/25/2025 | $33.90 | $34.43 (1.56%) | $34.67 | $33.16 | 2.54 M | $3.98 B |
| 11/24/2025 | $34.60 | $34.71 (0.32%) | $34.80 | $32.86 | 3.53 M | $4.02 B |
| 11/21/2025 | $34.23 | $34.86 (1.84%) | $35.16 | $33.57 | 2.62 M | $4.03 B |
| 11/20/2025 | $37.31 | $34.75 (-6.86%) | $37.94 | $34.62 | 3.14 M | $4.02 B |
| 11/19/2025 | $37.51 | $37.46 (-0.13%) | $38.15 | $36.39 | 2.25 M | $4.34 B |
| 11/18/2025 | $37.80 | $39.39 (4.21%) | $39.57 | $37.26 | 2.01 M | $4.56 B |
| 11/17/2025 | $38.81 | $37.89 (-2.37%) | $39.06 | $37.48 | 1.49 M | $4.39 B |
| 11/14/2025 | $37.67 | $38.99 (3.5%) | $39.85 | $37.10 | 1.82 M | $4.51 B |
| 11/13/2025 | $38.58 | $37.42 (-3.01%) | $38.85 | $36.82 | 2.11 M | $4.33 B |
| 11/12/2025 | $39.96 | $38.71 (-3.13%) | $39.96 | $38.23 | 2.04 M | $4.48 B |
| 11/11/2025 | $40.13 | $40.24 (0.27%) | $41.48 | $39.88 | 2.75 M | $4.66 B |
| 11/10/2025 | $37.13 | $39.82 (7.24%) | $40.08 | $36.14 | 4.20 M | $4.61 B |
| 11/07/2025 | $36.84 | $36.91 (0.19%) | $38.58 | $36.22 | 3.09 M | $4.27 B |
| 11/06/2025 | $35.55 | $36.84 (3.63%) | $38.49 | $35.55 | 3.31 M | $4.26 B |
| 11/05/2025 | $34.99 | $35.32 (0.94%) | $35.97 | $34.67 | 2.46 M | $4.09 B |
| 11/04/2025 | $33.86 | $35.31 (4.28%) | $35.49 | $32.60 | 2.50 M | $4.09 B |
| 11/03/2025 | $34.48 | $35.09 (1.77%) | $35.36 | $34.00 | 2.97 M | $4.06 B |
| 10/31/2025 | $34.74 | $34.17 (-1.64%) | $35.07 | $33.03 | 3.51 M | $3.95 B |
| 10/30/2025 | $33.67 | $34.57 (2.67%) | $36.67 | $32.97 | 3.53 M | $4.00 B |
| 10/29/2025 | $32.74 | $34.11 (4.18%) | $34.60 | $32.12 | 3.29 M | $3.95 B |
| 10/28/2025 | $32.99 | $32.78 (-0.64%) | $33.45 | $32.52 | 2.27 M | $3.79 B |
| 10/27/2025 | $34.22 | $33.44 (-2.28%) | $34.39 | $33.00 | 2.04 M | $3.87 B |
| 10/24/2025 | $34.37 | $33.81 (-1.63%) | $35.25 | $33.67 | 3.20 M | $3.93 B |
| 10/23/2025 | $30.93 | $34.10 (10.25%) | $34.25 | $30.53 | 4.99 M | $3.96 B |
| 10/22/2025 | $28.40 | $29.48 (3.8%) | $29.64 | $28.00 | 2.54 M | $3.43 B |
| 10/21/2025 | $28.98 | $28.06 (-3.17%) | $29.36 | $27.95 | 2.49 M | $3.26 B |
| 10/20/2025 | $28.95 | $29.51 (1.93%) | $29.66 | $28.86 | 1.52 M | $3.43 B |
| 10/17/2025 | $28.58 | $28.73 (0.52%) | $29.68 | $28.18 | 1.76 M | $3.34 B |
| 10/16/2025 | $28.75 | $28.45 (-1.04%) | $29.20 | $28.01 | 2.31 M | $3.31 B |
| 10/15/2025 | $29.51 | $28.35 (-3.93%) | $29.73 | $27.99 | 2.57 M | $3.30 B |
| 10/14/2025 | $28.47 | $29.38 (3.2%) | $30.51 | $28.44 | 1.69 M | $3.42 B |
| 10/13/2025 | $28.53 | $29.11 (2.03%) | $29.21 | $28.00 | 1.48 M | $3.38 B |
| 10/10/2025 | $28.86 | $27.70 (-4.02%) | $29.13 | $27.45 | 4.08 M | $3.22 B |
| 10/09/2025 | $30.04 | $29.38 (-2.2%) | $30.31 | $29.17 | 2.31 M | $3.42 B |
| 10/08/2025 | $29.89 | $29.78 (-0.37%) | $30.25 | $29.49 | 1.83 M | $3.46 B |
| 10/07/2025 | $31.00 | $30.00 (-3.23%) | $31.10 | $29.32 | 2.26 M | $3.49 B |
| 10/06/2025 | $30.74 | $31.00 (0.85%) | $31.55 | $30.18 | 2.18 M | $3.60 B |
| 10/03/2025 | $31.53 | $30.52 (-3.2%) | $33.14 | $30.25 | 4.51 M | $3.55 B |
| 10/02/2025 | $29.50 | $30.12 (2.1%) | $30.72 | $29.01 | 3.07 M | $3.50 B |
| 10/01/2025 | $30.50 | $29.95 (-1.8%) | $30.59 | $29.45 | 2.96 M | $3.48 B |
| 09/30/2025 | $30.03 | $30.17 (0.47%) | $30.85 | $29.68 | 4.19 M | $3.51 B |
| 09/29/2025 | $32.37 | $30.95 (-4.39%) | $32.39 | $29.75 | 4.72 M | $3.60 B |
| 09/26/2025 | $33.50 | $32.62 (-2.63%) | $34.20 | $32.59 | 3.48 M | $3.79 B |
| 09/25/2025 | $32.33 | $33.56 (3.8%) | $34.29 | $32.07 | 3.68 M | $3.90 B |
| 09/24/2025 | $32.14 | $32.19 (0.16%) | $33.22 | $32.11 | 3.80 M | $3.74 B |
| 09/23/2025 | $31.13 | $31.74 (1.96%) | $33.15 | $31.13 | 4.25 M | $3.69 B |
| 09/22/2025 | $30.48 | $30.64 (0.52%) | $31.02 | $29.80 | 2.99 M | $3.56 B |
| 09/19/2025 | $30.65 | $30.13 (-1.7%) | $30.65 | $29.51 | 7.99 M | $3.50 B |
| 09/18/2025 | $30.87 | $30.66 (-0.68%) | $30.89 | $29.62 | 2.47 M | $3.56 B |
| 09/17/2025 | $30.32 | $30.50 (0.59%) | $31.29 | $29.79 | 4.20 M | $3.55 B |
| 09/16/2025 | $28.28 | $30.62 (8.27%) | $30.75 | $28.28 | 3.64 M | $3.56 B |
| 09/15/2025 | $27.05 | $27.92 (3.22%) | $28.35 | $26.54 | 2.92 M | $3.25 B |
| 09/12/2025 | $28.70 | $27.45 (-4.36%) | $29.09 | $27.33 | 4.17 M | $3.19 B |
| 09/11/2025 | $28.21 | $28.65 (1.56%) | $29.05 | $28.06 | 2.86 M | $3.33 B |
| 09/10/2025 | $29.58 | $28.17 (-4.77%) | $30.67 | $27.53 | 3.97 M | $3.27 B |
| 09/09/2025 | $28.86 | $29.98 (3.88%) | $31.06 | $28.19 | 6.79 M | $3.49 B |
| 09/08/2025 | $28.48 | $28.41 (-0.25%) | $28.84 | $27.61 | 3.42 M | $3.30 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.
