PBF Energy (PBF) Historical Stock Prices

PBF Energy Inc. (PBF), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 14, 2026	40.52	41.11	39.65	40.65	40.50	1,675,800
May 13, 2026	42.69	42.75	40.75	40.93	40.50	2,441,200
May 12, 2026	43.01	43.35	41.96	42.43	41.99	2,436,500
May 11, 2026	41.50	43.57	41.50	42.52	42.08	3,125,200
May 8, 2026	40.55	42.46	39.07	40.71	40.29	5,782,600
May 7, 2026	40.47	40.95	38.76	40.59	40.17	3,183,900
May 6, 2026	43.14	43.98	41.20	41.59	41.16	3,959,800
May 5, 2026	44.85	46.46	44.55	46.19	45.71	3,038,800
May 4, 2026	43.45	45.64	43.11	45.53	45.06	3,510,200
May 1, 2026	43.23	43.90	41.51	43.00	42.55	3,929,000
Apr 30, 2026	39.67	44.74	39.67	43.36	42.91	7,259,600
Apr 29, 2026	42.24	43.98	41.87	43.13	42.68	4,080,900
Apr 28, 2026	41.51	42.15	40.40	41.37	40.94	2,476,900
Apr 27, 2026	41.00	42.39	40.65	40.77	40.35	2,811,100
Apr 24, 2026	40.79	41.24	40.23	40.74	40.32	1,710,800
Apr 23, 2026	40.31	41.69	39.89	40.97	40.54	3,266,200
Apr 22, 2026	40.97	41.84	40.00	40.46	40.04	2,526,700
Apr 21, 2026	38.09	40.85	37.56	40.69	40.27	4,158,600
Apr 20, 2026	37.30	37.94	37.00	37.75	37.36	2,437,700
Apr 17, 2026	39.00	39.62	36.12	37.16	36.77	6,064,200
Apr 16, 2026	40.60	42.75	40.60	42.63	42.19	2,287,600
Apr 15, 2026	38.80	41.10	38.26	40.53	40.11	2,482,400
Apr 14, 2026	40.45	40.73	38.57	38.96	38.56	2,834,500
Apr 13, 2026	41.28	41.90	40.12	40.63	40.21	1,854,000
Apr 10, 2026	40.25	40.98	39.59	40.67	40.25	2,154,000

Historical stock prices.