5 DAY PERFORMANCE
+25.73%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
-15.30%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
-47.11%
PBF Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.14 | $20.06 (-0.4%) | $20.28 | $19.58 | 1.92 M | $2.24 B |
| 03/11/2025 | $20.85 | $20.14 (-3.41%) | $20.98 | $19.68 | 2.46 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 |
| 01/17/2025 | $30.47 | $31.01 (1.77%) | $31.37 | $30.10 | 2.53 M | $3.57 B |
| 01/16/2025 | $31.01 | $30.48 (-1.71%) | $31.33 | $30.37 | 2.15 M | $3.51 B |
| 01/15/2025 | $30.39 | $31.31 (3.03%) | $31.67 | $30.04 | 3.26 M | $3.60 B |
| 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 |
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.
