PBF Energy Inc. (PBF) NYSE

43.17

+1.34(+3.20%)

Updated at June 02 04:00PM

Currency In USD

PBF Historical Return

If you invested $1000 in PBF Energy Inc. (PBF) 10 years ago, it would be worth $2,036.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,602.17, while $1000 invested 1 year ago would be worth $2,398.33. This corresponds to total returns of 103.63%, 160.22%, 139.83%, respectively, with annualized returns of 7.37%, 21.07%, 139.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	41.57	43.17	43.17	43.89	41.34	2.26M
June 01, 2026	41.6	41.83	41.83	43.24	41	2.43M
May 29, 2026	39.86	40.7	40.7	40.74	39.2	3.62M
May 28, 2026	39.56	39.82	39.82	40	38.87	2.16M
May 27, 2026	37	38.8	38.8	39.29	36.61	2.77M
May 26, 2026	39.24	38.26	38.26	40.54	38.25	2.57M
May 22, 2026	38.98	40.21	40.21	40.81	38.8	2.39M
May 21, 2026	42.2	39.07	39.07	42.68	38.64	2.67M
May 20, 2026	42.36	41.75	41.75	42.99	40.73	2.37M
May 19, 2026	42.69	42.76	42.76	43.2	41.03	2.45M
May 18, 2026	41.72	42.14	42.14	43.41	40.47	2.42M
May 15, 2026	41.24	42.3	42.3	42.72	41.15	2.22M
May 14, 2026	40.52	40.65	40.65	41.11	39.65	1.68M
May 13, 2026	42.69	40.93	40.93	42.75	40.75	1.99M
May 12, 2026	43.01	42.43	42.43	43.35	41.97	2.19M
May 11, 2026	41.5	42.52	42.52	43.57	41.5	3.06M
May 08, 2026	40.55	40.71	40.71	42.46	39.07	5.42M
May 07, 2026	40.47	40.59	40.59	40.95	38.76	2.98M
May 06, 2026	43.14	41.59	41.59	43.98	41.2	3.9M
May 05, 2026	44.85	46.19	46.19	46.46	44.55	3.04M
May 04, 2026	43.45	45.53	45.53	45.64	43.11	3.48M
May 01, 2026	43.23	43	43	43.9	41.51	3.27M
April 30, 2026	39.67	43.36	43.36	44.74	39.67	7.19M
April 29, 2026	42.24	43.13	43.13	43.98	41.87	4.04M
April 28, 2026	41.51	41.37	41.37	42.15	40.4	2.48M
April 27, 2026	41	40.77	40.77	42.39	40.65	2.81M
April 24, 2026	40.79	40.74	40.74	41.24	40.23	1.66M
April 23, 2026	40.31	40.97	40.97	41.69	39.89	3.27M
April 22, 2026	40.97	40.46	40.46	41.84	40	2.51M
April 21, 2026	38.09	40.69	40.69	40.85	37.56	4.07M
April 20, 2026	37.3	37.75	37.75	37.94	37	2.44M
April 17, 2026	39	37.16	37.16	39.62	36.12	6.06M
April 16, 2026	40.6	42.63	42.63	42.75	40.6	2.29M
April 15, 2026	38.8	40.53	40.53	41.1	38.26	2.48M
April 14, 2026	40.45	38.96	38.96	40.73	38.57	2.8M
April 13, 2026	41.28	40.63	40.63	41.9	40.12	1.84M
April 10, 2026	40.25	40.67	40.67	40.98	39.59	2.15M
April 09, 2026	43.14	40.55	40.55	44.25	39.78	3.9M
April 08, 2026	42.04	43.03	43.03	43.69	41	4.97M
April 07, 2026	46.5	46.18	46.18	47.78	45.8	3.05M
April 06, 2026	44.48	46.37	46.37	46.4	44	1.89M
April 02, 2026	48	45.39	45.39	48.71	44.86	2.74M
April 01, 2026	46.57	46.09	46.09	48	45.22	4.82M
March 31, 2026	49.41	47.62	47.62	50.93	46.51	5.02M
March 30, 2026	52.12	50.29	50.29	52.18	49.58	2.91M
March 27, 2026	50.38	51.23	51.23	51.7	49.69	3.15M
March 26, 2026	49.75	50.37	50.37	51.8	48.92	3.56M
March 25, 2026	48.25	49.35	49.35	50.12	48.05	3.36M
March 24, 2026	47.9	50.09	50.09	50.64	47.79	4.92M
March 23, 2026	46.63	46.59	46.59	47.7	45.81	5.63M
March 20, 2026	47.09	49.32	49.32	49.73	46.45	5.82M
March 19, 2026	47.54	46.83	46.83	50.47	46.6	5.07M
March 18, 2026	46	47.09	47.09	47.17	44.7	5.21M
March 17, 2026	44.7	44.55	44.55	44.8	43.9	3.37M
March 16, 2026	43.36	43.57	43.57	44.69	42.56	2.19M
March 13, 2026	42.32	43.5	43.5	44.26	41.55	3.04M
March 12, 2026	42.46	42.92	42.92	43.85	40.7	5.61M
March 11, 2026	41	41.99	41.99	42.51	40.61	3.59M
March 10, 2026	39.08	39.65	39.65	40.6	38.27	5.57M
March 09, 2026	43.84	38.12	38.12	44.1	37.54	6.53M