19.05
price down icon1.91%   -0.37
 
loading

Pbf Energy Inc Stock (PBF) Price History

The historical daily chart and data for Pbf Energy Inc stock (PBF), show that the latest closing stock price as of May 30, 2025, is $19.05.
  • Pbf Energy Inc all-time high stock price is $62.88, occurred on April 05, 2024.
  • The lowest Pbf Energy Inc stock price recorded was $4.06 on October 29, 2020. Since then, Pbf Energy Inc's stock price has risen over 369.21% to $19.05 now.
  • The 52-week high stock price for PBF is $48.20, representing a 153.01% increase from the current share price, occurred on July 02, 2024.
  • The 52-week low stock price for PBF is $13.62, indicating a -28.53% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Pbf Energy Inc (PBF) stock in the beginning of 2024 was $14.02. The stock closed the year at $40.78, a gain of over 190.87% for the year.
The table below shows more information about PBF historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $19.61 $18.93 $0.68 2,134,791.0 -1.91%
May 29, 2025 $19.50 $18.62 $0.885 2,890,288.0 +1.89%
May 28, 2025 $20.64 $18.97 $1.67 3,186,690.0 -6.34%
May 27, 2025 $20.49 $19.96 $0.53 3,025,309.0 +0.30%
May 23, 2025 $20.86 $20.20 $0.655 2,643,315.0 -1.84%
May 22, 2025 $21.24 $19.68 $1.55 3,217,884.0 +2.68%
May 21, 2025 $21.09 $20.07 $1.02 2,680,231.0 -5.27%
May 20, 2025 $22.03 $21.16 $0.87 2,470,004.0 -2.61%
May 19, 2025 $22.05 $21.30 $0.75 2,266,176.0 -2.20%
May 16, 2025 $22.56 $21.94 $0.62 1,644,648.0 -0.40%
May 15, 2025 $22.47 $21.75 $0.72 2,276,862.0 -2.01%
May 14, 2025 $23.21 $22.46 $0.75 2,936,930.0 -0.17%
May 13, 2025 $23.20 $21.76 $1.44 3,919,118.0 +10.15%
May 12, 2025 $21.87 $20.75 $1.12 3,707,184.0 +3.28%
May 09, 2025 $20.44 $19.33 $1.11 4,304,645.0 +4.14%
May 08, 2025 $19.48 $18.48 $1.00 2,867,156.0 +5.40%
May 07, 2025 $18.86 $18.05 $0.8093 3,018,466.0 -2.13%
May 06, 2025 $19.32 $18.30 $1.02 4,030,435.0 +1.63%
May 05, 2025 $18.73 $17.40 $1.33 5,403,821.0 +5.19%
May 02, 2025 $17.60 $16.47 $1.13 3,048,313.0 +5.22%

Pbf Energy Inc Stock (PBF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pbf Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pbf Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pbf Energy Inc Stock (PBF) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $23.21 $16.47 $6.74 68,999,679.0 +10.88%
Apr, 2025 $19.66 $13.62 $6.04 82,684,513.0 -10.01%
Mar, 2025 $22.57 $18.55 $4.02 53,574,343.0 -10.92%
Feb, 2025 $30.39 $20.81 $9.58 51,801,526.0 -26.76%
Jan, 2025 $31.67 $26.25 $5.42 38,334,744.0 +10.21%

Pbf Energy Inc Stock (PBF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $33.14 $24.21 $8.93 41,978,085.0 -18.80%
Nov, 2024 $32.72 $27.94 $4.78 36,900,185.0 +10.41%
Oct, 2024 $34.22 $28.08 $6.14 53,000,315.0 -7.85%
Sep, 2024 $34.31 $30.57 $3.74 50,054,723.0 -9.13%
Aug, 2024 $41.90 $32.17 $9.73 49,017,884.0 -16.42%
Jul, 2024 $48.20 $37.62 $10.58 40,571,128.0 -11.45%
Jun, 2024 $47.83 $42.79 $5.04 37,228,633.0 -0.67%
May, 2024 $53.87 $44.37 $9.50 38,698,890.0 -13.03%
Apr, 2024 $62.88 $53.19 $9.69 30,974,492.0 -7.47%
Mar, 2024 $58.66 $46.91 $11.75 43,561,758.0 +23.28%
Feb, 2024 $54.52 $44.98 $9.54 50,969,080.0 -7.54%
Jan, 2024 $51.97 $40.52 $11.45 48,362,599.0 +14.90%

Pbf Energy Inc Stock (PBF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $47.81 $39.82 $7.99 41,731,459.0 -0.99%
Nov, 2023 $50.15 $42.16 $7.99 39,883,240.0 -6.59%
Oct, 2023 $53.87 $44.70 $9.17 46,405,028.0 -11.21%
Sep, 2023 $56.38 $47.39 $8.99 47,969,089.0 +14.16%
Aug, 2023 $50.43 $42.82 $7.61 50,804,085.0 -1.16%
Jul, 2023 $47.96 $39.18 $8.78 37,361,882.0 +15.88%
Jun, 2023 $42.60 $35.46 $7.14 51,082,672.0 +11.22%
May, 2023 $39.49 $31.25 $8.24 71,803,513.0 +5.59%
Apr, 2023 $45.43 $33.64 $11.79 52,937,420.0 -19.60%
Mar, 2023 $48.52 $37.32 $11.20 70,556,791.0 -0.80%
Feb, 2023 $47.29 $37.77 $9.52 58,049,339.0 +4.10%
Jan, 2023 $45.78 $36.41 $9.38 44,600,693.0 +2.97%
oil_gas_refining_marketing DKL
$41.78
price up icon 1.38%
oil_gas_refining_marketing CVI
$23.39
price down icon 0.47%
oil_gas_refining_marketing UGP
$2.85
price down icon 4.04%
oil_gas_refining_marketing IEP
$8.30
price down icon 0.95%
$36.13
price down icon 1.18%
oil_gas_refining_marketing SUN
$53.94
price down icon 2.16%
Cap:     |  Volume (24h):