PBF Energy Inc. - PBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.85	33.38	33.38	33.98	32.75	1.48M
December 03, 2025	34.65	33.79	33.79	35.16	33.32	2.27M
December 02, 2025	34.26	34.55	34.55	34.95	32.88	2.83M
December 01, 2025	34.57	34.7	34.7	35.94	34.26	2.69M
November 28, 2025	34.17	34.48	34.48	34.79	34.01	765,737
November 26, 2025	34.53	33.76	33.76	35.06	33.75	2.38M
November 25, 2025	33.9	34.43	34.43	34.67	33.16	2.54M
November 24, 2025	34.6	34.71	34.71	34.8	32.86	3.53M
November 21, 2025	34.23	34.86	34.86	35.16	33.57	2.62M
November 20, 2025	37.31	34.75	34.75	37.93	34.66	2.74M
November 19, 2025	37.51	37.46	37.46	38.15	36.39	2.25M
November 18, 2025	37.8	39.39	39.39	39.57	37.26	2.01M
November 17, 2025	38.81	37.89	37.89	39.06	37.48	1.49M
November 14, 2025	37.67	38.99	38.99	39.85	37.1	1.82M
November 13, 2025	38.58	37.42	37.15	38.85	36.82	2.11M
November 12, 2025	39.96	38.71	38.43	39.96	38.23	2.04M
November 11, 2025	40.13	40.24	39.94	41.48	39.88	2.75M
November 10, 2025	37.13	39.82	39.53	40.08	36.14	4.2M
November 07, 2025	36.84	36.91	36.91	38.58	36.22	3.09M
November 06, 2025	35.55	36.84	36.84	38.49	35.55	3.31M
November 05, 2025	34.99	35.32	35.32	35.97	34.67	2.46M
November 04, 2025	33.86	35.31	35.31	35.49	32.6	2.5M
November 03, 2025	34.48	35.09	35.09	35.36	34	2.97M
October 31, 2025	34.74	34.17	34.17	35.07	33.03	3.51M
October 30, 2025	33.67	34.57	34.57	36.67	32.97	3.53M
October 29, 2025	32.74	34.11	34.11	34.6	32.17	3.29M
October 28, 2025	32.99	32.78	32.78	33.45	32.52	2.27M
October 27, 2025	34.22	33.44	33.44	34.39	33	2.04M
October 24, 2025	34.37	33.81	33.81	35.25	33.67	3.2M
October 23, 2025	30.93	34.1	34.1	34.25	30.53	4.99M
October 22, 2025	28.4	29.48	29.48	29.64	28	2.54M
October 21, 2025	28.98	28.06	28.06	29.36	27.95	2.49M
October 20, 2025	28.95	29.51	29.51	29.66	28.86	1.52M
October 17, 2025	28.58	28.73	28.73	29.68	28.18	1.76M
October 16, 2025	28.75	28.45	28.45	29.2	28.01	2.31M
October 15, 2025	29.51	28.35	28.35	29.73	27.99	2.57M
October 14, 2025	28.47	29.38	29.38	30.51	28.44	1.69M
October 13, 2025	28.53	29.11	29.11	29.21	28	1.48M
October 10, 2025	28.86	27.7	27.7	29.13	27.45	4.08M
October 09, 2025	30.04	29.38	29.38	30.31	29.17	2.31M
October 08, 2025	29.89	29.78	29.78	30.25	29.49	1.83M
October 07, 2025	31	30	30	31.1	29.32	2.26M
October 06, 2025	30.74	31	31	31.55	30.18	2.18M
October 03, 2025	31.53	30.52	30.52	33.14	30.25	4.51M
October 02, 2025	29.5	30.12	30.12	30.72	29.01	3.07M
October 01, 2025	30.5	29.95	29.95	30.59	29.45	2.96M
September 30, 2025	30.03	30.17	30.17	30.85	29.68	4.19M
September 29, 2025	32.37	30.95	30.95	32.39	29.75	4.72M
September 26, 2025	33.5	32.62	32.62	34.2	32.59	3.48M
September 25, 2025	32.33	33.56	33.56	34.29	32.07	3.68M
September 24, 2025	32.14	32.19	32.19	33.22	32.11	3.8M
September 23, 2025	31.13	31.74	31.74	33.15	31.13	4.25M
September 22, 2025	30.48	30.64	30.64	31.02	29.8	2.99M
September 19, 2025	30.65	30.13	30.13	30.65	29.51	7.99M
September 18, 2025	30.87	30.66	30.66	30.89	29.62	2.47M
September 17, 2025	30.32	30.5	30.5	31.29	29.79	4.19M
September 16, 2025	28.28	30.62	30.62	30.75	28.28	3.64M
September 15, 2025	27.05	27.92	27.92	28.35	26.54	2.92M
September 12, 2025	28.7	27.45	27.45	29.09	27.33	4.17M
September 11, 2025	28.21	28.65	28.65	29.05	28.06	2.86M

PBF Energy Inc. (PBF) NYSE