PBF Energy Inc.

14.69
-2.01 (-12.04%)
At close: Apr 04, 2025, 10:59 AM

PBF Energy Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 18.10 18.48 16.51 16.70 -2.85 -14.58% 6,632,303
Apr 2, 2025 19.11 19.66 18.91 19.55 0.29 1.51% 2,243,100
Apr 1, 2025 19.02 19.27 18.20 19.26 0.17 0.89% 3,661,000
Mar 31, 2025 18.72 19.48 18.55 19.09 0.12 0.63% 2,489,400
Mar 28, 2025 19.38 19.50 18.82 18.97 -0.37 -1.91% 1,441,737
Mar 27, 2025 19.15 19.43 18.84 19.34 -0.01 -0.05% 1,986,400
Mar 26, 2025 19.42 19.90 19.19 19.35 0.15 0.78% 1,948,178
Mar 25, 2025 19.98 20.01 19.20 19.20 -0.47 -2.39% 3,688,143
Mar 24, 2025 20.75 21.20 19.39 19.67 -1.09 -5.25% 3,609,725
Mar 21, 2025 21.73 21.80 20.72 20.76 -1.13 -5.16% 4,254,156
Mar 20, 2025 21.70 22.14 21.53 21.89 -0.09 -0.41% 1,558,708
Mar 19, 2025 21.81 22.35 21.50 21.98 0.29 1.34% 2,048,900
Mar 18, 2025 22.52 22.57 21.30 21.69 -0.61 -2.74% 1,975,839
Mar 17, 2025 21.11 22.41 20.92 22.30 1.56 7.52% 2,633,804
Mar 14, 2025 19.49 20.74 19.36 20.74 1.07 5.44% 2,917,700
Mar 13, 2025 20.05 20.66 19.32 19.67 -0.37 -1.85% 2,299,839
Mar 12, 2025 20.14 20.29 19.58 20.04 -0.10 -0.50% 2,327,800
Mar 11, 2025 20.85 20.98 19.68 20.14 -0.68 -3.27% 2,479,200
Mar 10, 2025 21.44 21.70 20.55 20.82 -0.40 -1.89% 2,237,586
Mar 7, 2025 21.15 22.10 21.05 21.22 0.21 1.00% 2,923,800
Mar 6, 2025 19.83 21.39 19.73 21.01 0.95 4.74% 2,984,200
Mar 5, 2025 20.20 20.41 18.97 20.06 -0.50 -2.43% 4,055,636
Mar 4, 2025 19.90 20.85 19.51 20.56 0.40 1.98% 3,237,150
Mar 3, 2025 21.43 21.50 19.95 20.16 -1.27 -5.93% 4,659,642
Feb 28, 2025 21.31 21.46 20.81 21.43 -0.01 -0.05% 3,355,184
Feb 27, 2025 21.76 22.02 21.23 21.44 -0.43 -1.97% 3,652,222
Feb 26, 2025 22.88 23.02 21.65 21.87 -1.01 -4.41% 2,958,443
Feb 25, 2025 23.10 23.30 22.48 22.88 -0.25 -1.08% 2,558,863
Feb 24, 2025 23.37 23.71 23.00 23.13 -0.07 -0.30% 2,234,528
Feb 21, 2025 23.95 24.91 22.81 23.20 -0.63 -2.64% 3,332,800
Feb 20, 2025 24.30 24.37 23.59 23.83 -0.55 -2.26% 3,910,163
Feb 19, 2025 23.86 24.49 23.49 24.38 0.45 1.88% 3,047,814
Feb 18, 2025 23.16 24.25 22.85 23.93 0.73 3.15% 2,774,026
Feb 14, 2025 23.21 23.60 22.54 23.20 -0.01 -0.04% 3,107,773
Feb 13, 2025 25.42 25.91 22.03 23.21 -3.40 -12.78% 7,219,234
Feb 12, 2025 28.45 28.56 26.61 26.61 -2.12 -7.38% 2,534,038
Feb 11, 2025 29.02 29.56 28.50 28.73 0.04 0.14% 1,203,922
Feb 10, 2025 28.24 29.55 28.17 28.69 0.87 3.13% 1,738,484
Feb 7, 2025 28.29 28.47 27.80 27.82 -0.28 -1.00% 1,706,500
Feb 6, 2025 30.02 30.04 27.87 28.10 -1.60 -5.39% 1,991,300
Feb 5, 2025 30.25 30.39 29.45 29.70 -0.65 -2.14% 1,826,200
Feb 4, 2025 28.02 30.35 27.76 30.35 2.63 9.49% 2,735,055
Feb 3, 2025 28.65 28.83 27.37 27.72 -1.54 -5.26% 3,149,103
Jan 31, 2025 30.07 30.07 28.99 29.26 -0.87 -2.89% 1,749,139
Jan 30, 2025 30.98 31.08 29.62 30.13 -0.32 -1.05% 1,673,700
Jan 29, 2025 29.56 30.58 29.40 30.45 0.84 2.84% 1,668,576
Jan 28, 2025 30.15 30.44 29.12 29.61 -0.52 -1.73% 1,143,056
Jan 27, 2025 30.27 31.48 29.81 30.13 0.21 0.70% 2,216,400
Jan 24, 2025 30.39 30.74 29.66 29.92 -0.53 -1.74% 1,273,154
Jan 23, 2025 29.70 30.69 29.60 30.45 1.12 3.82% 1,917,730