PBF Energy (PBF) Historical Stock Prices

PBF Energy Inc. (PBF), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	26.36	26.44	25.62	26.02	25.55	2,150,700
Dec 17, 2025	26.93	27.10	25.86	26.61	26.13	3,327,000
Dec 16, 2025	29.28	29.60	26.43	26.64	26.16	5,191,600
Dec 15, 2025	30.45	30.46	29.42	29.93	29.39	2,814,400
Dec 12, 2025	31.52	31.65	30.16	30.36	29.81	3,447,200
Dec 11, 2025	30.95	31.62	30.51	30.81	30.25	2,404,400
Dec 10, 2025	30.96	32.05	30.04	31.75	31.17	4,343,600
Dec 9, 2025	31.89	32.90	31.41	31.45	30.88	3,370,200
Dec 8, 2025	32.20	33.17	31.30	31.96	31.38	2,688,700
Dec 5, 2025	33.38	34.32	33.38	33.40	32.79	1,863,800
Dec 4, 2025	33.85	34.19	32.75	33.38	32.77	1,790,100
Dec 3, 2025	34.65	35.16	33.32	33.79	33.18	2,266,500
Dec 2, 2025	34.26	34.95	32.88	34.55	33.92	2,825,200
Dec 1, 2025	34.57	35.94	34.26	34.70	34.07	2,693,700
Nov 28, 2025	34.17	34.79	34.01	34.48	33.85	765,700
Nov 26, 2025	34.53	35.06	33.75	33.76	33.15	2,376,900
Nov 25, 2025	33.90	34.67	33.16	34.43	33.81	2,537,300
Nov 24, 2025	34.60	34.80	32.86	34.71	34.08	3,534,900
Nov 21, 2025	34.23	35.16	33.57	34.86	34.23	2,617,200
Nov 20, 2025	37.31	37.94	34.62	34.75	34.12	3,137,600
Nov 19, 2025	37.51	38.15	36.39	37.46	36.78	2,246,900
Nov 18, 2025	37.80	39.57	37.26	39.39	38.68	2,006,200
Nov 17, 2025	38.81	39.06	37.48	37.89	37.20	1,494,900
Nov 14, 2025	37.67	39.86	37.10	38.99	38.28	1,824,100
Nov 13, 2025	38.58	38.85	36.82	37.42	36.47	2,109,300

Historical stock prices.