PBF Energy Inc. Class A Common Stock (PBF)

Last Price47.62

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 1st, 8:44 AM EDT

Historical Prices For PBF Energy Inc. Class A Common Stock (PBF)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	49.41	50.93	46.51	47.62	5,154,476	47.62
3/30/2026	52.12	52.18	49.58	50.29	2,939,186	50.29
3/27/2026	50.38	51.70	49.69	51.23	3,168,413	51.23
3/26/2026	49.75	51.80	48.92	50.37	3,846,083	50.37
3/25/2026	48.25	50.12	48.05	49.35	3,604,995	49.35
3/24/2026	47.90	50.64	47.79	50.09	4,951,560	50.09
3/23/2026	46.63	47.70	45.81	46.59	5,830,952	46.59
3/20/2026	47.09	49.73	46.45	49.32	5,931,451	49.32
3/19/2026	47.54	50.47	46.60	46.83	5,133,586	46.83
3/18/2026	46.00	47.17	44.70	47.09	5,214,423	47.09
3/17/2026	44.70	44.80	43.90	44.55	3,367,599	44.55
3/16/2026	43.36	44.69	42.56	43.57	2,191,937	43.57
3/13/2026	42.32	44.26	41.55	43.50	3,346,615	43.50
3/12/2026	42.46	43.85	40.70	42.92	5,608,056	42.92
3/11/2026	41.00	42.51	40.61	41.99	3,593,527	41.99
3/10/2026	39.08	40.60	38.27	39.65	5,629,810	39.65
3/09/2026	43.84	44.10	37.54	38.12	6,550,433	38.12
3/06/2026	46.52	46.52	42.08	43.25	4,535,535	43.25
3/05/2026	45.42	47.18	44.27	45.66	6,361,996	45.66
3/04/2026	39.40	45.13	39.40	44.80	6,985,121	44.80
3/03/2026	40.00	40.74	38.17	39.76	4,104,333	39.76
3/02/2026	38.00	39.49	36.20	39.38	4,406,425	39.38
2/27/2026	36.37	36.37	34.77	35.60	3,743,399	35.60
2/26/2026	34.30	36.75	34.21	36.06	2,790,491	36.06
2/25/2026	35.06	35.30	33.81	34.99	1,814,284	34.99
2/24/2026	33.71	35.12	33.71	35.09	2,487,498	35.09
2/23/2026	34.52	34.85	32.71	34.32	2,404,811	34.32
2/20/2026	33.66	34.87	33.40	34.38	2,177,995	34.38
2/19/2026	33.33	34.38	33.19	33.90	2,468,645	33.90
2/18/2026	34.97	34.97	33.10	33.21	3,465,176	33.21
2/17/2026	34.69	35.48	33.45	33.96	2,667,063	33.96
2/13/2026	34.34	34.63	33.40	34.54	2,981,374	34.54
2/12/2026	36.48	38.83	32.79	33.67	4,576,101	33.67
2/11/2026	35.25	35.98	34.10	35.77	4,393,359	35.77
2/10/2026	35.10	35.10	33.95	34.48	2,511,728	34.48
2/09/2026	35.38	36.12	34.56	35.26	2,168,604	35.26
2/06/2026	34.37	36.21	34.37	35.51	2,800,762	35.51
2/05/2026	34.59	34.99	34.00	34.49	2,298,646	34.49
2/04/2026	34.78	36.10	34.02	35.29	3,420,370	35.29
2/03/2026	32.70	34.51	31.50	34.46	3,648,462	34.46
2/02/2026	32.13	33.21	31.44	32.47	2,350,344	32.47
1/30/2026	33.41	33.75	32.27	33.46	2,524,681	33.46
1/29/2026	33.81	34.98	33.07	33.26	2,317,517	33.26
1/28/2026	33.51	33.65	31.91	32.90	1,914,469	32.90
1/27/2026	32.79	33.32	32.16	33.04	2,154,253	33.04
1/26/2026	33.41	33.45	32.02	32.21	2,991,346	32.21
1/23/2026	33.54	35.74	33.30	33.41	2,795,284	33.41
1/22/2026	32.79	34.22	32.53	33.00	3,837,751	33.00
1/21/2026	31.25	33.18	31.25	32.82	3,832,126	32.82
1/20/2026	29.95	31.18	29.84	30.79	3,355,445	30.79
1/16/2026	31.06	31.10	29.20	29.53	3,277,723	29.53
1/15/2026	31.57	32.00	31.03	31.19	2,086,750	31.19
1/14/2026	31.06	33.47	30.89	32.42	4,739,375	32.42
1/13/2026	33.22	34.76	32.52	32.90	4,010,582	32.90
1/12/2026	33.39	34.42	32.33	32.79	5,004,578	32.79
1/09/2026	32.80	32.92	31.44	32.77	4,990,678	32.77
1/08/2026	29.25	32.83	28.61	32.15	5,365,271	32.15
1/07/2026	28.74	30.20	27.45	28.24	6,319,252	28.24
1/06/2026	29.59	29.75	27.16	27.23	3,954,657	27.23
1/05/2026	30.65	31.38	28.60	29.50	7,957,186	29.50
1/02/2026	27.33	28.81	27.14	28.53	3,980,941	28.53