Dark

PBF
PBF ENERGY INC.
stock NYSE

At Close

Jul 14, 2025 3:59:54 PM EDT

26.98USD-5.829%(-1.67)2,643,504

26.97Bid 27.00Ask 0.03Spread

Pre-market

Jul 14, 2025 9:09:30 AM EDT

28.59USD-0.209%(-0.06)2,034

After-hours

Jul 14, 2025 4:00:30 PM EDT

26.97USD-0.037%(-0.01)18,776

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	28.010	28.0100	26.830000	26.98	-5.829%	2,643,504	0.000%
2025-07-11	27.660	29.1650	27.290000	28.65	+2.688%	4,328,312	-5.829%
2025-07-10	25.730	28.2600	25.525000	27.90	+8.098%	3,830,061	-3.297%
2025-07-09	25.750	26.0900	25.360000	25.81	+1.136%	2,154,241	+4.533%
2025-07-08	24.620	25.6800	24.470000	25.52	+4.676%	3,347,836	+5.721%
2025-07-07	23.770	24.6500	23.585000	24.38	+1.162%	2,704,913	+10.664%
2025-07-03	23.870	24.2300	23.600000	24.10	+1.133%	1,212,169	+11.950%
2025-07-02	22.790	23.8450	22.380000	23.83	+7.005%	3,675,248	+13.219%
2025-07-01	21.590	22.7801	21.450000	22.27	+2.769%	2,404,092	+21.150%
2025-06-30	21.680	22.1800	21.510000	21.67	-0.778%	3,041,603	+24.504%
2025-06-27	21.630	21.9600	20.980100	21.84	+0.229%	6,248,384	+23.535%
2025-06-26	21.400	22.1700	21.120000	21.79	+2.541%	3,563,856	+23.818%
2025-06-25	22.150	22.1500	21.040000	21.25	-2.746%	3,107,117	+26.965%
2025-06-24	21.340	22.4900	21.160000	21.85	+0.321%	3,659,299	+23.478%
2025-06-23	24.350	24.3600	21.060000	21.78	-8.526%	6,056,647	+23.875%
2025-06-20	23.350	24.2200	23.170000	23.81	+2.762%	4,322,948	+13.314%
2025-06-18	24.340	24.9600	23.135000	23.17	-5.002%	4,676,083	+16.444%
2025-06-17	23.230	24.7200	22.850000	24.39	+6.600%	5,933,533	+10.619%
2025-06-16	21.660	23.1500	21.380000	22.88	+7.975%	5,941,994	+17.920%
2025-06-13	21.430	21.8400	20.610000	21.19	+1.728%	4,922,369	+27.324%
2025-06-12	20.750	20.8600	20.370000	20.83	-1.606%	1,764,131	+29.525%
2025-06-11	20.520	21.3630	20.170000	21.17	+4.595%	4,162,279	+27.444%
2025-06-10	19.500	20.7900	19.470000	20.24	+6.526%	4,530,892	+33.300%
2025-06-09	18.730	19.5800	18.550000	19.00	+3.486%	2,332,003	+42.000%
2025-06-06	18.450	19.0300	18.100000	18.36	+1.380%	2,720,332	+46.950%
2025-06-05	18.040	18.2600	17.530000	18.11	+0.948%	3,567,521	+48.978%
2025-06-04	19.430	19.6000	17.865000	17.94	-8.188%	3,860,046	+50.390%
2025-06-03	18.370	19.8700	18.150000	19.54	+5.622%	2,258,017	+38.076%
2025-06-02	19.690	19.8100	18.110000	18.50	-2.887%	2,287,139	+45.838%
2025-05-30	19.360	19.6100	18.930000	19.05	-1.905%	2,134,846	+41.627%
2025-05-29	19.090	19.5050	18.620000	19.42	+1.889%	2,890,440	+38.929%
2025-05-28	20.510	20.6400	18.970000	19.06	-6.339%	3,187,402	+41.553%
2025-05-27	20.490	20.4900	19.960000	20.35	+0.296%	3,028,180	+32.580%
2025-05-23	20.260	20.8600	20.205000	20.29	-1.838%	2,643,396	+32.972%
2025-05-22	19.950	21.2400	19.685000	20.67	+2.683%	3,218,046	+30.527%
2025-05-21	21.020	21.0900	20.070000	20.13	-5.271%	2,680,287	+34.029%
2025-05-20	21.810	22.0300	21.160000	21.25	-2.612%	2,471,155	+26.965%
2025-05-19	21.840	22.0500	21.300000	21.82	-2.196%	2,266,197	+23.648%
2025-05-16	22.470	22.5600	21.940000	22.31	-0.402%	1,644,692	+20.932%
2025-05-15	21.890	22.4700	21.750000	22.40	-2.012%	2,276,984	+20.446%
2025-05-14	22.570	23.2100	22.460000	22.86	-0.175%	2,938,307	+18.023%
2025-05-13	21.970	23.2000	21.760000	22.90	+10.149%	3,946,156	+17.817%
2025-05-12	21.490	21.8700	20.755000	20.79	+3.279%	3,707,248	+29.774%
2025-05-09	19.640	20.4400	19.330400	20.13	+4.139%	4,305,353	+34.029%
2025-05-08	18.490	19.4800	18.480000	19.33	+5.398%	2,869,464	+39.576%
2025-05-07	18.710	18.8600	18.050700	18.34	-2.134%	3,018,628	+47.110%
2025-05-06	18.650	19.3200	18.300000	18.74	+1.627%	4,106,104	+43.970%
2025-05-05	17.500	18.7250	17.400000	18.44	+5.191%	5,403,921	+46.312%
2025-05-02	16.830	17.6000	16.470000	17.53	+5.222%	3,050,603	+53.908%
2025-05-01	17.780	18.0300	16.500000	16.66	-3.027%	5,192,961	+61.945%
2025-04-30	16.770	17.2400	16.350000	17.18	-0.232%	3,593,550	+57.043%
2025-04-29	16.970	17.3300	16.780000	17.22	+0.820%	2,529,516	+56.678%
2025-04-28	16.300	17.1400	16.199400	17.08	+4.785%	2,907,903	+57.963%
2025-04-25	15.880	16.3200	15.720000	16.30	+1.494%	1,810,422	+65.521%
2025-04-24	16.180	16.4000	15.790000	16.06	+1.006%	2,204,976	+67.995%
2025-04-23	16.200	16.3200	15.580000	15.90	+1.403%	2,247,093	+69.686%
2025-04-22	15.670	16.0000	15.525000	15.68	+1.884%	2,486,966	+72.066%
2025-04-21	14.880	15.4850	14.540000	15.39	+0.720%	2,365,686	+75.309%
2025-04-17	15.080	15.6300	14.980000	15.28	+2.619%	4,094,525	+76.571%
2025-04-16	14.460	15.6800	14.460000	14.89	+3.188%	4,920,819	+81.195%
2025-04-15	14.900	15.1300	14.350000	14.43	-4.437%	3,099,259	+86.972%
2025-04-14	15.970	16.0000	14.890000	15.10	-2.012%	2,303,355	+78.675%
2025-04-11	14.830	15.5300	14.390000	15.41	+3.146%	3,422,640	+75.081%
2025-04-10	15.700	15.8200	14.495000	14.94	-9.013%	4,475,932	+80.589%
2025-04-09	14.070	16.7300	13.820000	16.42	+14.266%	6,222,850	+64.312%
2025-04-08	15.270	15.6000	14.040000	14.37	-1.237%	5,740,797	+87.752%
2025-04-07	14.140	15.7200	13.615000	14.55	-3.000%	8,020,715	+85.430%
2025-04-04	15.840	15.9600	14.105000	15.00	-10.180%	7,787,634	+79.867%
2025-04-03	18.100	18.4800	16.505000	16.70	-14.578%	6,635,112	+61.557%
2025-04-02	19.110	19.6600	18.910000	19.55	+1.506%	2,243,068	+38.005%
2025-04-01	19.020	19.2700	18.200000	19.26	+0.891%	3,660,995	+40.083%
2025-03-31	18.720	19.4800	18.547000	19.09	+0.633%	2,489,359	+41.331%
2025-03-28	19.380	19.5000	18.815000	18.97	-1.913%	1,441,737	+42.225%
2025-03-27	19.150	19.4344	18.840000	19.34	-0.052%	1,986,353	+39.504%
2025-03-26	19.420	19.9000	19.190000	19.35	+0.781%	1,817,803	+39.432%
2025-03-25	19.980	20.0100	19.200000	19.20	-2.389%	3,572,349	+40.521%
2025-03-24	20.750	21.2000	19.390000	19.67	-5.250%	3,464,112	+37.163%
2025-03-21	21.730	21.8000	20.715000	20.76	-5.162%	3,792,998	+29.961%
2025-03-20	21.700	22.1400	21.530000	21.89	-0.409%	1,529,348	+23.253%
2025-03-19	21.810	22.3500	21.500000	21.98	+1.337%	1,874,303	+22.748%
2025-03-18	22.520	22.5675	21.295000	21.69	-2.735%	1,869,041	+24.389%
2025-03-17	21.110	22.4100	20.920000	22.30	+7.522%	2,574,567	+20.987%
2025-03-14	19.490	20.7400	19.360000	20.74	+5.440%	2,860,963	+30.087%
2025-03-13	20.050	20.6584	19.320000	19.67	-1.846%	2,138,007	+37.163%
2025-03-12	20.140	20.2900	19.580000	20.04	-0.497%	2,253,145	+34.631%
2025-03-11	20.850	20.9800	19.676000	20.14	-3.266%	2,444,664	+33.962%
2025-03-10	21.440	21.7000	20.550000	20.82	-1.885%	2,157,125	+29.587%
2025-03-07	21.150	22.0950	21.050000	21.22	+1.000%	2,757,108	+27.144%
2025-03-06	19.830	21.3900	19.725000	21.01	+4.736%	2,908,350	+28.415%
2025-03-05	20.200	20.4100	18.970000	20.06	-2.432%	3,892,032	+34.497%
2025-03-04	19.900	20.8500	19.510000	20.56	+1.984%	2,973,160	+31.226%
2025-03-03	21.430	21.5000	19.950000	20.16	-5.926%	4,554,937	+33.829%
2025-02-28	21.310	21.4600	20.810000	21.43	-0.047%	2,931,470	+25.898%
2025-02-27	21.760	22.0200	21.230700	21.44	-1.966%	3,111,646	+25.840%
2025-02-26	22.880	23.0230	21.650000	21.87	-4.414%	2,919,797	+23.365%
2025-02-25	23.100	23.3000	22.480000	22.88	-1.081%	2,496,632	+17.920%
2025-02-24	23.370	23.7100	23.000000	23.13	-0.302%	2,139,952	+16.645%
2025-02-21	23.950	24.9100	22.810000	23.20	-2.644%	2,959,059	+16.293%
2025-02-20	24.300	24.3700	23.590000	23.83	-2.256%	3,590,412	+13.219%
2025-02-19	23.860	24.4900	23.490000	24.38	+1.880%	2,687,534	+10.664%
2025-02-18	23.160	24.2500	22.850100	23.93	+3.147%	2,706,154	+12.746%
2025-02-14	23.210	23.6000	22.537900	23.20	-0.043%	3,059,872	+16.293%
2025-02-13	25.420	25.9100	22.030000	23.21	-12.777%	7,219,234	+16.243%
2025-02-12	28.450	28.5600	26.610000	26.61	-7.379%	2,506,051	+1.390%
2025-02-11	29.020	29.5600	28.500000	28.73	+0.139%	1,104,267	-6.091%
2025-02-10	28.240	29.5500	28.170100	28.69	+3.127%	1,694,434	-5.960%
2025-02-07	28.290	28.4700	27.800000	27.82	-0.996%	1,652,582	-3.019%
2025-02-06	30.020	30.0400	27.870000	28.10	-5.387%	1,966,240	-3.986%
2025-02-05	30.250	30.3900	29.450000	29.70	-2.142%	1,785,746	-9.158%
2025-02-04	28.020	30.3500	27.760000	30.35	+9.488%	2,686,723	-11.104%
2025-02-03	28.650	28.8300	27.370100	27.72	-5.263%	3,062,958	-2.670%
2025-01-31	30.070	30.0700	28.985000	29.26	-2.887%	1,714,839	-7.792%
2025-01-30	30.980	31.0779	29.620000	30.13	-1.051%	1,651,681	-10.455%
2025-01-29	29.560	30.5830	29.400100	30.45	+2.837%	1,633,797	-11.396%
2025-01-28	30.150	30.4400	29.120000	29.61	-1.726%	1,092,486	-8.882%
2025-01-27	30.270	31.4806	29.810000	30.13	+0.702%	2,084,714	-10.455%
2025-01-24	30.390	30.7400	29.660000	29.92	-1.741%	1,172,423	-9.826%
2025-01-23	29.700	30.6900	29.600000	30.45	+3.819%	1,849,236	-11.396%
2025-01-22	30.440	30.4400	29.240000	29.33	-4.742%	1,624,191	-8.012%
2025-01-21	30.990	30.9900	30.000000	30.79	-0.709%	1,555,234	-12.374%
2025-01-17	30.470	31.3650	30.100000	31.01	+1.739%	2,015,735	-12.996%
2025-01-16	31.010	31.3300	30.370000	30.48	-2.651%	2,020,163	-11.483%
2025-01-15	30.390	31.6700	30.040000	31.31	+5.314%	3,180,809	-13.829%
2025-01-14	29.070	29.7700	28.535000	29.73	+1.054%	2,475,218	-9.250%
2025-01-13	28.160	30.3200	28.069200	29.42	+5.147%	3,454,351	-8.294%
2025-01-10	27.190	28.7200	27.190000	27.98	+3.438%	2,614,279	-3.574%
2025-01-08	26.650	27.2000	26.250000	27.05	+0.670%	1,687,594	-0.259%
2025-01-07	26.700	27.1300	26.340000	26.87	+0.712%	1,599,071	+0.409%
2025-01-06	27.210	27.7400	26.610000	26.68	-1.767%	1,689,170	+1.124%
2025-01-03	26.770	27.2000	26.350000	27.16	+1.457%	1,658,984	-0.663%
2025-01-02	26.800	27.2000	26.480000	26.77	+0.829%	1,595,488	+0.784%
2024-12-31	25.760	26.8300	25.760000	26.55	+3.833%	1,769,002	+1.620%
2024-12-30	25.430	26.1400	25.100000	25.57	+0.669%	1,900,108	+5.514%
2024-12-27	25.600	26.1100	25.200000	25.40	-1.167%	1,729,062	+6.220%
2024-12-26	25.660	25.8200	25.290000	25.70	+0.156%	1,452,267	+4.981%
2024-12-24	25.290	25.9800	25.165000	25.66	+1.024%	774,493	+5.144%
2024-12-23	25.280	25.4600	24.750000	25.40	+0.994%	2,160,792	+6.220%
2024-12-20	24.680	25.6150	24.212600	25.15	-1.218%	5,958,312	+7.276%
2024-12-19	26.840	27.0550	25.425000	25.46	-4.214%	2,827,489	+5.970%
2024-12-18	27.900	27.9300	26.345000	26.58	-4.799%	4,317,129	+1.505%
2024-12-17	27.630	28.0000	27.270000	27.92	+0.287%	2,208,224	-3.367%
2024-12-16	28.660	28.9500	27.680000	27.84	-4.853%	2,345,130	-3.089%
2024-12-13	29.520	29.9000	29.050000	29.26	-1.548%	1,391,018	-7.792%
2024-12-12	30.520	30.5500	29.330000	29.72	-3.224%	1,790,275	-9.219%
2024-12-11	30.440	31.1000	29.995000	30.71	+0.953%	1,612,208	-12.146%
2024-12-10	30.480	31.2633	30.210000	30.42	-0.262%	1,360,864	-11.308%
2024-12-09	30.480	31.4230	30.350000	30.50	+0.927%	1,708,462	-11.541%
2024-12-06	31.020	31.0200	29.860000	30.22	-1.883%	1,407,984	-10.721%
2024-12-05	31.320	31.6800	30.615000	30.80	-1.597%	1,388,824	-12.403%
2024-12-04	31.900	31.9000	30.610000	31.30	-1.819%	1,840,719	-13.802%
2024-12-03	32.920	33.1400	31.800000	31.88	-2.508%	1,712,623	-15.370%
2024-12-02	31.390	32.7600	30.840000	32.70	+3.842%	2,260,972	-17.492%
2024-11-29	31.790	31.7900	30.890000	31.49	+0.319%	1,039,521	-14.322%
2024-11-27	31.620	32.3800	31.325000	31.39	-0.570%	1,735,643	-14.049%
2024-11-26	31.630	31.9300	31.320000	31.57	-0.661%	1,224,653	-14.539%
2024-11-25	32.020	32.6100	31.570000	31.78	-0.656%	1,537,827	-15.104%
2024-11-22	32.090	32.7000	31.810000	31.99	-0.498%	910,169	-15.661%
2024-11-21	31.940	32.7200	31.450000	32.15	+1.644%	1,403,501	-16.081%
2024-11-20	31.450	31.9500	31.260000	31.63	+0.254%	1,709,090	-14.701%
2024-11-19	31.050	32.1150	31.006900	31.55	+0.318%	2,415,589	-14.485%
2024-11-18	30.970	31.6650	30.470000	31.45	+2.376%	1,788,557	-14.213%
2024-11-15	31.500	31.8700	30.710000	30.72	-1.412%	1,670,870	-12.174%
2024-11-14	30.400	31.3800	29.860000	31.16	+2.703%	1,992,300	-13.415%
2024-11-13	30.110	30.5050	29.396200	30.34	+0.764%	1,558,806	-11.074%
2024-11-12	30.530	30.8200	30.000000	30.11	-2.304%	1,927,397	-10.395%
2024-11-11	31.000	31.0000	29.950000	30.82	-0.323%	2,203,196	-12.459%
2024-11-08	30.490	30.9400	30.090000	30.92	+1.112%	1,707,530	-12.743%
2024-11-07	30.870	30.8700	29.970000	30.58	-0.843%	2,222,035	-11.772%
2024-11-06	30.210	31.6600	29.900000	30.84	+6.935%	3,854,267	-12.516%
2024-11-05	28.880	29.0600	28.220000	28.84	+1.728%	2,340,490	-6.449%
2024-11-04	28.220	29.0100	28.100000	28.35	+0.962%	1,748,636	-4.832%
2024-11-01	28.750	28.9550	27.940000	28.08	-1.543%	2,692,312	-3.917%
2024-10-31	29.300	30.1699	28.080000	28.52	-1.075%	4,142,417	-5.400%
2024-10-30	29.320	29.3900	28.750000	28.83	-0.860%	3,769,739	-6.417%
2024-10-29	31.000	31.1400	28.920000	29.08	-7.975%	4,994,490	-7.221%
2024-10-28	31.630	31.9103	31.360000	31.60	-1.802%	1,419,304	-14.620%
2024-10-25	32.250	32.6500	31.910000	32.18	+1.036%	1,237,480	-16.159%
2024-10-24	32.220	32.3300	31.470000	31.85	-0.995%	2,034,872	-15.290%
2024-10-23	32.870	32.9900	31.809798	32.17	-2.721%	2,002,136	-16.133%
2024-10-22	32.920	33.3800	32.430000	33.07	+0.639%	1,463,970	-18.415%
2024-10-21	33.920	33.9941	32.510000	32.86	-2.493%	1,696,874	-17.894%
2024-10-18	33.840	34.1262	33.315000	33.70	+0.238%	1,908,811	-19.941%
2024-10-17	32.400	33.7500	32.400000	33.62	+3.765%	3,228,862	-19.750%
2024-10-16	31.770	32.5400	31.725000	32.40	+2.922%	1,918,077	-16.728%
2024-10-15	31.880	32.0600	31.200000	31.48	-3.760%	3,392,727	-14.295%
2024-10-14	32.645	32.9800	32.190000	32.71	-1.298%	1,196,187	-17.518%
2024-10-11	32.970	33.5400	32.710000	33.14	-0.181%	1,583,329	-18.588%
2024-10-10	32.410	33.2300	31.940000	33.20	+2.501%	1,220,949	-18.735%
2024-10-09	31.410	32.7700	31.070000	32.39	+2.112%	1,569,800	-16.703%
2024-10-08	32.680	32.6800	31.200000	31.72	-4.973%	2,377,951	-14.943%
2024-10-07	32.960	33.7600	32.895000	33.38	+1.182%	1,276,575	-19.173%
2024-10-04	33.800	34.2200	32.740000	32.99	-2.107%	2,324,872	-18.218%
2024-10-03	31.270	33.9600	31.120000	33.70	+7.978%	3,565,436	-19.941%
2024-10-02	31.500	31.8400	30.805000	31.21	-0.478%	2,522,095	-13.553%
2024-10-01	30.320	31.4900	30.170000	31.36	+1.325%	2,385,010	-13.967%
2024-09-30	31.110	31.4000	30.770000	30.95	-1.339%	2,010,220	-12.827%
2024-09-27	32.100	32.2000	30.850000	31.37	+0.064%	2,522,437	-13.994%
2024-09-26	30.690	33.0800	30.630000	31.35	+2.184%	2,852,871	-13.939%
2024-09-25	31.670	31.6700	30.575000	30.68	-1.635%	1,854,615	-12.060%
2024-09-24	32.280	32.4400	31.140000	31.19	-1.391%	2,024,967	-13.498%
2024-09-23	31.800	32.2500	31.290000	31.63	-1.218%	2,072,991	-14.701%
2024-09-20	32.880	33.0500	31.660000	32.02	-5.490%	5,273,567	-15.740%
2024-09-19	33.930	34.1700	33.400000	33.88	+1.987%	2,676,241	-20.366%
2024-09-18	33.250	34.3100	33.000000	33.22	+0.454%	2,221,437	-18.784%
2024-09-17	32.730	33.1700	32.370000	33.07	+1.691%	1,707,478	-18.415%
2024-09-16	32.900	33.1500	31.790000	32.52	-0.276%	1,666,254	-17.036%
2024-09-13	31.870	32.8400	31.560000	32.61	+3.524%	2,020,263	-17.265%
2024-09-12	31.260	31.9200	31.090000	31.50	+1.124%	1,942,757	-14.349%
2024-09-11	32.250	32.3600	30.610000	31.15	-3.650%	2,846,765	-13.387%
2024-09-10	32.260	32.4250	31.570000	32.33	+1.126%	3,200,696	-16.548%
2024-09-09	32.360	32.6700	31.900000	31.97	-1.114%	2,676,217	-15.608%
2024-09-06	32.390	32.8900	31.780000	32.33	+0.310%	2,795,697	-16.548%
2024-09-05	33.370	33.3700	32.140000	32.23	-2.511%	2,585,964	-16.289%
2024-09-04	33.460	33.9300	32.980000	33.06	-0.959%	2,620,093	-18.391%
2024-09-03	33.350	33.7300	32.890000	33.38	-1.996%	2,787,937	-19.173%
2024-08-30	33.190	34.4900	32.980000	34.06	+2.129%	2,543,580	-20.787%
2024-08-29	33.190	33.4700	32.170000	33.35	+2.238%	1,788,725	-19.100%
2024-08-28	32.420	33.5300	32.288000	32.62	-0.306%	1,545,243	-17.290%
2024-08-27	33.130	33.2950	32.643600	32.72	-1.977%	1,945,010	-17.543%
2024-08-26	34.490	34.5700	33.180000	33.38	-2.426%	1,863,630	-19.173%
2024-08-23	33.870	34.3100	33.490000	34.21	+1.967%	1,895,114	-21.134%
2024-08-22	34.250	34.3599	33.475000	33.55	-2.386%	1,389,495	-19.583%
2024-08-21	34.590	34.8000	34.060000	34.37	+0.881%	2,229,436	-21.501%
2024-08-20	36.460	36.6500	33.410000	34.07	-7.267%	3,883,768	-20.810%
2024-08-19	36.790	36.9500	36.180000	36.74	-0.027%	1,402,439	-26.565%
2024-08-16	36.230	37.2200	36.200000	36.75	+0.245%	1,497,428	-26.585%
2024-08-15	36.870	37.3800	36.250000	36.66	+0.466%	1,684,730	-26.405%
2024-08-14	36.800	36.8900	36.220000	36.49	+0.192%	1,430,546	-26.062%
2024-08-13	36.830	36.9900	36.325000	36.42	-2.646%	1,782,044	-25.920%
2024-08-12	37.450	37.9900	36.740000	37.41	+0.673%	2,676,766	-27.880%
2024-08-09	37.540	37.8600	37.080000	37.16	-1.170%	2,280,100	-27.395%
2024-08-08	36.800	37.7134	36.620000	37.60	+3.240%	1,811,360	-28.245%
2024-08-07	36.510	36.8900	36.230000	36.42	+1.279%	1,868,350	-25.920%
2024-08-06	35.660	36.8250	35.320000	35.96	+1.525%	3,079,733	-24.972%
2024-08-05	34.830	35.9100	33.795300	35.42	-2.155%	4,037,520	-23.828%
2024-08-02	38.210	38.4400	36.130000	36.20	-7.653%	2,837,911	-25.470%
2024-08-01	39.520	41.9000	38.340000	39.20	-3.804%	3,594,501	-31.173%
2024-07-31	41.720	42.6400	40.530000	40.75	-0.220%	3,030,205	-33.791%
2024-07-30	39.120	40.9900	39.120000	40.84	+4.691%	2,299,536	-33.937%
2024-07-29	40.440	40.5950	38.895000	39.01	-3.584%	1,832,211	-30.838%
2024-07-26	40.300	40.7500	39.650000	40.46	+0.547%	1,803,005	-33.317%
2024-07-25	38.930	40.8500	38.400000	40.24	+3.100%	2,400,043	-32.952%
2024-07-24	38.160	39.2900	37.660000	39.03	+2.093%	2,103,042	-30.874%
2024-07-23	38.210	38.8900	38.010000	38.23	-0.235%	1,383,561	-29.427%
2024-07-22	38.530	38.7600	37.620000	38.32	-1.110%	1,905,364	-29.593%
2024-07-19	38.580	38.9500	37.850000	38.75	+0.623%	1,965,317	-30.374%
2024-07-18	39.700	40.1100	38.370000	38.51	-3.556%	2,294,762	-29.940%
2024-07-17	40.400	41.7500	39.635000	39.93	-1.334%	1,806,435	-32.432%
2024-07-16	40.200	40.5100	39.690000	40.47	+0.173%	1,844,446	-33.333%
2024-07-15	41.040	41.1900	39.830000	40.40	-0.786%	2,333,393	-33.218%
2024-07-12	41.080	41.3900	40.020000	40.72	-0.123%	1,496,500	-33.743%
2024-07-11	40.040	41.2300	39.540000	40.77	+2.232%	2,070,896	-33.824%
2024-07-10	41.180	41.4200	39.600000	39.88	-3.485%	2,085,134	-32.347%
2024-07-09	42.020	42.5850	41.280000	41.32	-3.118%	1,378,664	-34.705%
2024-07-08	43.150	44.1000	42.555000	42.65	-1.796%	1,243,933	-36.741%
2024-07-05	45.600	45.7500	43.340000	43.43	-5.071%	1,217,580	-37.877%
2024-07-03	45.920	46.1400	45.160000	45.75	-1.081%	936,323	-41.027%
2024-07-02	47.500	48.1993	46.250000	46.25	-0.516%	1,884,985	-41.665%
2024-07-01	46.330	46.7400	45.565000	46.49	+1.021%	1,366,474	-41.966%
2024-06-28	46.210	46.3300	45.150000	46.02	+2.040%	2,055,837	-41.373%
2024-06-27	45.690	46.1000	44.985000	45.10	-0.376%	1,362,055	-40.177%
2024-06-26	45.130	45.6900	44.250000	45.27	+1.253%	1,623,232	-40.402%
2024-06-25	44.400	44.9350	43.870000	44.71	+0.698%	1,505,844	-39.656%
2024-06-24	44.250	45.1900	44.000000	44.40	+1.463%	1,849,345	-39.234%
2024-06-21	44.170	44.4200	43.600000	43.76	-1.018%	4,973,253	-38.346%
2024-06-20	43.420	44.9300	43.150000	44.21	+2.623%	2,708,199	-38.973%
2024-06-18	44.490	44.5200	42.790000	43.08	-2.113%	1,650,912	-37.372%
2024-06-17	43.930	44.4300	43.155000	44.01	+0.114%	1,229,874	-38.696%
2024-06-14	44.330	44.7700	43.870000	43.96	-2.202%	1,924,905	-38.626%
2024-06-13	44.560	45.2200	43.710000	44.95	+1.216%	1,677,472	-39.978%
2024-06-12	47.120	47.2400	44.030000	44.41	-3.624%	2,280,736	-39.248%
2024-06-11	45.320	46.1400	44.500000	46.08	+0.898%	1,474,542	-41.450%
2024-06-10	46.150	46.3000	45.450000	45.67	-1.254%	1,200,119	-40.924%
2024-06-07	47.310	47.5400	46.105000	46.25	-2.918%	1,743,420	-41.665%
2024-06-06	47.020	47.8250	46.500100	47.64	+4.086%	2,293,175	-43.367%
2024-06-05	45.755	45.9800	45.165000	45.77	+0.505%	2,384,743	-41.053%
2024-06-04	44.830	45.8300	44.700000	45.54	+0.375%	1,870,995	-40.755%
2024-06-03	46.500	46.8100	44.705000	45.37	-2.072%	1,579,307	-40.533%
2024-05-31	44.890	46.5400	44.765000	46.33	+3.902%	2,040,205	-41.766%
2024-05-30	46.350	46.9000	44.370000	44.59	-4.149%	2,752,738	-39.493%
2024-05-29	48.960	49.1400	46.490000	46.52	-5.562%	1,582,963	-42.003%
2024-05-28	48.980	49.8700	48.770000	49.26	+0.984%	918,077	-45.229%
2024-05-24	49.410	49.8600	48.610000	48.78	-0.347%	968,936	-44.690%
2024-05-23	49.480	49.7500	48.680000	48.95	-0.122%	1,037,670	-44.883%
2024-05-22	49.670	50.2400	48.420000	49.01	-1.980%	1,486,111	-44.950%
2024-05-21	49.390	50.7600	48.950000	50.00	+0.563%	2,078,368	-46.040%
2024-05-20	51.110	51.4700	49.550000	49.72	-3.400%	1,901,677	-45.736%
2024-05-17	49.590	51.6300	49.580000	51.47	+4.784%	2,073,539	-47.581%
2024-05-16	48.530	49.3900	48.080000	49.12	+0.821%	1,154,547	-45.073%
2024-05-15	48.020	48.7600	47.000000	48.72	+0.807%	1,160,406	-44.622%
2024-05-14	47.790	48.3500	47.320000	48.33	+0.771%	1,449,775	-44.175%
2024-05-13	48.790	48.9400	47.830000	47.96	-1.052%	1,627,345	-43.745%
2024-05-10	50.160	50.8100	48.280000	48.47	-2.807%	1,642,851	-44.337%
2024-05-09	50.530	50.7250	49.750000	49.87	-0.776%	2,098,646	-45.899%
2024-05-08	50.740	51.7000	49.990000	50.26	-1.528%	2,142,955	-46.319%
2024-05-07	51.730	52.0400	50.900000	51.04	-1.562%	1,817,321	-47.139%
2024-05-06	52.440	52.9000	51.350000	51.85	-0.019%	1,912,760	-47.965%
2024-05-03	52.180	53.1800	51.500000	51.86	-1.407%	1,865,559	-47.975%
2024-05-02	53.280	53.5500	50.510000	52.60	+0.786%	3,140,008	-48.707%
2024-05-01	53.280	53.8700	51.910000	52.19	-2.027%	1,856,803	-48.304%
2024-04-30	57.470	57.4700	53.190000	53.27	-7.965%	1,673,184	-49.352%
2024-04-29	57.690	58.1700	57.170000	57.88	+0.173%	895,182	-53.386%
2024-04-26	57.120	57.8800	56.460000	57.78	+0.487%	1,197,627	-53.306%
2024-04-25	56.600	57.6300	55.675000	57.50	+0.560%	1,069,538	-53.078%
2024-04-24	57.020	57.6500	56.370000	57.18	-0.366%	1,049,102	-52.816%
2024-04-23	56.180	57.4500	55.780000	57.39	+1.485%	1,263,443	-52.988%
2024-04-22	55.950	57.3200	55.250000	56.55	+1.127%	1,305,823	-52.290%
2024-04-19	55.360	56.2300	54.850000	55.92	+0.775%	2,191,123	-51.753%
2024-04-18	57.550	57.5500	54.920000	55.49	-3.108%	1,714,980	-51.379%
2024-04-17	57.980	58.0600	56.850000	57.27	-0.607%	1,297,166	-52.890%
2024-04-16	58.250	58.7400	56.990000	57.62	-1.672%	1,388,641	-53.176%
2024-04-15	60.160	60.6100	58.500000	58.60	-1.875%	1,259,573	-53.959%
2024-04-12	60.600	60.9750	59.240000	59.72	-0.566%	1,262,882	-54.823%
2024-04-11	59.800	60.4300	58.980000	60.06	+1.676%	1,141,747	-55.078%
2024-04-10	58.310	59.5800	57.950000	59.07	+0.391%	1,630,036	-54.325%
2024-04-09	60.750	61.1500	58.330000	58.84	-2.421%	1,423,066	-54.147%
2024-04-08	60.830	61.8800	59.886900	60.30	-2.805%	1,361,991	-55.257%
2024-04-05	62.300	62.8840	61.220000	62.04	+1.772%	1,232,285	-56.512%
2024-04-04	61.450	62.3100	60.860000	60.96	-0.538%	1,601,206	-55.741%
2024-04-03	59.680	61.8300	59.570000	61.29	+3.008%	1,720,231	-55.980%
2024-04-02	58.980	59.9800	57.970000	59.50	+1.571%	2,095,000	-54.655%
2024-04-01	57.410	58.7200	56.750000	58.58	+1.754%	1,521,335	-53.943%
2024-03-28	55.860	57.8100	55.500000	57.57	+2.657%	2,226,576	-53.135%
2024-03-27	55.190	56.1000	55.150000	56.08	+1.337%	1,052,922	-51.890%
2024-03-26	56.310	56.9999	55.320000	55.34	-1.723%	1,399,632	-51.247%
2024-03-25	56.890	57.5200	56.130000	56.31	+0.036%	1,548,889	-52.087%
2024-03-22	56.050	56.5000	55.190000	56.29	-0.758%	2,372,136	-52.070%
2024-03-21	57.500	57.5000	56.080000	56.72	-1.236%	1,979,713	-52.433%
2024-03-20	55.760	57.8600	55.040000	57.43	+2.098%	2,311,029	-53.021%
2024-03-19	55.800	56.8200	55.430000	56.25	+0.770%	2,557,989	-52.036%
2024-03-18	57.040	57.2900	55.090000	55.82	-1.465%	2,433,780	-51.666%
2024-03-15	56.360	58.6550	55.840000	56.65	+3.584%	5,183,162	-52.374%
2024-03-14	55.300	56.6600	53.935000	54.69	-0.491%	2,406,839	-50.667%
2024-03-13	51.890	56.2350	51.890000	54.96	+8.961%	4,853,483	-50.910%
2024-03-12	49.830	50.9500	49.320000	50.44	+0.739%	1,155,327	-46.511%
2024-03-11	49.860	50.1200	49.130000	50.07	+0.020%	1,671,530	-46.115%
2024-03-08	50.430	51.3900	49.470000	50.06	-0.812%	1,049,475	-46.105%
2024-03-07	48.980	51.6500	48.530000	50.47	+5.212%	2,190,257	-46.543%
2024-03-06	48.410	48.7600	46.910000	47.97	+0.188%	1,550,389	-43.757%
2024-03-05	47.770	48.7400	47.270000	47.88	-0.395%	1,824,832	-43.651%
2024-03-04	48.790	49.4750	48.040000	48.07	-1.395%	2,298,850	-43.874%
2024-03-01	47.260	48.7600	47.129700	48.75	+4.390%	2,217,713	-44.656%
2024-02-29	46.000	46.8200	45.670000	46.70	+1.943%	2,631,686	-42.227%
2024-02-28	47.530	47.8150	45.700000	45.81	-4.880%	2,122,162	-41.105%
2024-02-27	48.750	49.6800	47.875000	48.16	-0.393%	1,591,998	-43.978%
2024-02-26	47.310	49.2500	47.060000	48.35	+2.134%	1,774,816	-44.199%
2024-02-23	46.580	47.8800	45.970000	47.34	+0.745%	2,169,189	-43.008%
2024-02-22	46.290	47.0100	45.370000	46.99	-0.487%	3,419,232	-42.584%
2024-02-21	46.710	47.6500	46.525000	47.22	+1.701%	2,255,800	-42.863%
2024-02-20	47.900	47.9000	44.980800	46.43	-3.592%	5,062,305	-41.891%
2024-02-16	51.120	51.1200	48.140000	48.16	-5.680%	3,268,485	-43.978%
2024-02-15	49.500	52.0500	49.400000	51.06	-2.259%	4,993,290	-47.160%
2024-02-14	52.970	53.2600	51.190000	52.24	-0.457%	3,490,624	-48.354%
2024-02-13	52.310	53.0500	51.820000	52.48	-1.205%	2,024,126	-48.590%
2024-02-12	53.560	54.5200	53.100000	53.12	-0.431%	2,322,434	-49.209%
2024-02-09	52.980	53.6400	52.740000	53.35	+0.908%	2,016,748	-49.428%
2024-02-08	52.480	53.6500	52.050000	52.87	+0.628%	1,747,581	-48.969%
2024-02-07	50.110	53.2900	49.980000	52.54	+5.291%	2,671,610	-48.649%
2024-02-06	50.760	52.2600	49.900000	49.90	-1.617%	2,461,566	-45.932%
2024-02-05	48.820	51.2345	48.520000	50.72	+2.859%	1,767,002	-46.806%
2024-02-02	50.290	50.4100	48.940000	49.31	-1.832%	1,595,627	-45.285%
2024-02-01	50.850	51.6500	47.870000	50.23	-0.554%	2,893,076	-46.287%
2024-01-31	51.300	51.9700	50.500000	50.51	-1.521%	2,207,162	-46.585%
2024-01-30	48.370	51.3000	48.320000	51.29	+4.866%	2,911,146	-47.397%
2024-01-29	48.480	49.3900	48.080000	48.91	+0.762%	2,774,034	-44.837%
2024-01-26	46.080	48.5800	45.850000	48.54	+5.407%	2,141,249	-44.417%
2024-01-25	45.700	46.4450	45.110000	46.05	+2.813%	2,403,321	-41.412%
2024-01-24	44.350	45.0600	43.730000	44.79	+2.097%	1,812,374	-39.763%
2024-01-23	43.070	44.0400	42.945000	43.87	+1.905%	2,291,288	-38.500%
2024-01-22	42.810	43.5350	42.320000	43.05	+0.772%	1,627,579	-37.329%

.dark-mode .ng7KvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ng7KvQ{ color: #333333; background-color: white; border: 2px solid #333333; }PBFPBF ENERGY INC.stock NYSE

PBF
PBF ENERGY INC.
stock NYSE