PBF Energy (PBF) Historical Stock Prices

PBF Energy Inc. (PBF), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 22, 2026	37.62	39.30	36.42	39.29	39.14	2,417,600
Jun 18, 2026	37.03	37.97	36.39	37.29	37.15	3,468,100
Jun 17, 2026	39.13	39.35	37.61	37.77	37.63	1,775,800
Jun 16, 2026	38.99	39.87	38.72	39.15	39.01	2,228,700
Jun 15, 2026	39.18	40.34	38.81	39.66	39.51	2,358,600
Jun 12, 2026	40.72	42.99	40.62	41.89	41.74	1,711,800
Jun 11, 2026	43.51	43.68	40.85	41.13	40.98	2,001,100
Jun 10, 2026	40.76	43.62	40.76	42.57	42.41	2,760,900
Jun 9, 2026	42.01	42.58	39.93	40.36	40.21	2,089,600
Jun 8, 2026	43.20	44.67	42.21	42.37	42.21	1,701,000
Jun 5, 2026	42.48	43.35	41.72	42.50	42.34	2,488,700
Jun 4, 2026	41.30	42.84	40.58	42.76	42.60	1,608,200
Jun 3, 2026	43.69	43.80	42.37	42.55	42.39	2,606,800
Jun 2, 2026	41.57	43.89	41.34	43.17	43.01	2,332,900
Jun 1, 2026	41.60	43.24	41.00	41.83	41.68	2,444,400
May 29, 2026	39.86	40.74	39.20	40.70	40.55	3,680,600
May 28, 2026	39.56	40.00	38.87	39.82	39.67	2,155,400
May 27, 2026	37.00	39.29	36.61	38.80	38.66	2,773,000
May 26, 2026	39.24	40.54	38.25	38.26	38.12	3,621,300
May 22, 2026	38.98	40.81	38.80	40.21	40.06	2,398,200
May 21, 2026	42.20	42.68	38.64	39.07	38.93	2,673,300
May 20, 2026	42.36	42.99	40.73	41.75	41.60	2,406,000
May 19, 2026	42.69	43.20	41.03	42.76	42.60	2,448,200
May 18, 2026	41.72	43.41	40.47	42.14	41.98	2,423,800
May 15, 2026	41.24	42.72	41.15	42.30	42.14	2,225,400

Historical stock prices.