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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	29.58	28.17	28.17	30.67	27.53	3.97M
September 09, 2025	28.86	29.98	29.98	31.06	28.19	6.79M
September 08, 2025	28.48	28.41	28.41	28.84	27.61	3.42M
September 05, 2025	27.68	28.53	28.53	29.05	27.52	2.22M
September 04, 2025	27.6	28.25	28.25	28.59	27.41	3.37M
September 03, 2025	28.01	27.85	27.85	29.15	27.55	2.79M
September 02, 2025	27.58	28.48	28.48	28.55	27.25	3.82M
August 29, 2025	26.8	27.32	27.32	27.41	26.55	4.95M
August 28, 2025	26.41	26.63	26.63	26.87	25.88	3.92M
August 27, 2025	24.74	26.36	26.36	26.53	24.53	3.66M
August 26, 2025	25.5	24.83	24.83	25.89	24.4	4.91M
August 25, 2025	24.4	25.76	25.76	25.89	24.18	5.44M
August 22, 2025	22.2	24.32	24.32	24.55	22.2	5.99M
August 21, 2025	23.41	22.19	22.19	23.61	22.13	4.2M
August 20, 2025	23.45	23.61	23.61	23.87	22.97	3.61M
August 19, 2025	23.92	23.48	23.48	24.16	22.93	3.13M
August 18, 2025	23.18	23.72	23.72	23.78	22.88	2.58M
August 15, 2025	22.97	23.29	23.29	23.69	22.63	2.9M

PBF Energy Inc. (PBF) NYSE