PBF Energy Inc. Class A Common Stock (PBF)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	34.26	34.95	32.88	34.55	2,825,224	34.55
12/01/2025	34.57	35.94	34.26	34.70	2,693,731	34.70
11/28/2025	34.17	34.79	34.01	34.48	765,738	34.48
11/26/2025	34.53	35.06	33.75	33.76	2,377,022	33.76
11/25/2025	33.90	34.67	33.16	34.43	2,537,303	34.43
11/24/2025	34.60	34.80	32.86	34.71	3,525,772	34.71
11/21/2025	34.23	35.16	33.57	34.86	2,617,194	34.86
11/20/2025	37.31	37.94	34.62	34.75	3,135,215	34.75
11/19/2025	37.51	38.15	36.39	37.46	2,246,932	37.46
11/18/2025	37.80	39.56	37.26	39.39	2,006,211	39.39
11/17/2025	38.81	39.06	37.48	37.89	1,494,860	37.89
11/14/2025	37.67	39.85	37.10	38.99	1,824,105	38.99
11/13/2025	38.58	38.85	36.81	37.42	2,109,279	37.15
11/12/2025	39.96	39.96	38.23	38.71	2,043,744	38.43
11/11/2025	40.13	41.48	39.88	40.24	2,748,743	39.94
11/10/2025	37.13	40.08	36.14	39.82	4,198,634	39.53
11/07/2025	36.84	38.58	36.22	36.91	3,085,281	36.64
11/06/2025	35.55	38.48	35.55	36.84	3,307,957	36.57
11/05/2025	34.99	35.97	34.67	35.32	2,455,246	35.06
11/04/2025	33.86	35.49	32.60	35.31	2,500,294	35.05
11/03/2025	34.48	35.36	34.00	35.09	2,971,803	34.83
10/31/2025	34.74	35.07	33.03	34.17	3,512,449	33.92
10/30/2025	33.67	36.67	32.97	34.57	3,530,263	34.32
10/29/2025	32.74	34.60	32.12	34.11	3,292,275	33.86
10/28/2025	32.99	33.45	32.52	32.78	2,272,365	32.54
10/27/2025	34.22	34.39	33.00	33.44	2,041,923	33.19
10/24/2025	34.37	35.25	33.67	33.81	3,195,658	33.56
10/23/2025	30.93	34.25	30.53	34.10	4,986,783	33.85
10/22/2025	28.40	29.64	28.00	29.48	2,542,699	29.26
10/21/2025	28.98	29.36	27.95	28.06	2,492,041	27.85
10/20/2025	28.95	29.66	28.86	29.51	1,517,328	29.29
10/17/2025	28.58	29.68	28.18	28.73	1,755,000	28.52
10/16/2025	28.75	29.20	28.01	28.45	2,314,226	28.24
10/15/2025	29.51	29.73	27.98	28.35	2,574,632	28.14
10/14/2025	28.47	30.51	28.44	29.38	1,689,457	29.16
10/13/2025	28.53	29.21	28.00	29.11	1,481,006	28.90
10/10/2025	28.86	29.13	27.45	27.70	4,080,905	27.50
10/09/2025	30.04	30.31	29.17	29.38	2,314,624	29.16
10/08/2025	29.89	30.25	29.49	29.78	1,834,305	29.56
10/07/2025	31.00	31.10	29.32	30.00	2,257,135	29.78
10/06/2025	30.74	31.55	30.18	31.00	2,175,143	30.77
10/03/2025	31.53	33.13	30.25	30.52	4,506,489	30.30
10/02/2025	29.50	30.72	29.01	30.12	3,063,950	29.90
10/01/2025	30.50	30.59	29.45	29.95	2,962,764	29.73
9/30/2025	30.03	30.85	29.68	30.17	4,191,792	29.95
9/29/2025	32.37	32.38	29.75	30.95	4,724,487	30.72
9/26/2025	33.50	34.20	32.59	32.62	3,493,632	32.38
9/25/2025	32.33	34.29	32.07	33.56	3,684,227	33.31
9/24/2025	32.14	33.22	32.11	32.19	3,804,159	31.95
9/23/2025	31.13	33.15	31.13	31.74	4,247,920	31.51
9/22/2025	30.48	31.02	29.80	30.64	2,994,802	30.41
9/19/2025	30.65	30.65	29.51	30.13	7,987,089	29.91
9/18/2025	30.87	30.89	29.62	30.66	2,473,906	30.43
9/17/2025	30.32	31.29	29.79	30.50	4,198,743	30.28
9/16/2025	28.28	30.75	28.28	30.62	3,638,001	30.39
9/15/2025	27.05	28.35	26.54	27.92	2,915,924	27.71
9/12/2025	28.70	29.09	27.33	27.45	4,219,072	27.25
9/11/2025	28.21	29.05	28.06	28.65	2,860,221	28.44
9/10/2025	29.58	30.67	27.53	28.17	3,973,427	27.96
9/09/2025	28.86	31.06	28.19	29.98	6,787,591	29.76
9/08/2025	28.48	28.84	27.61	28.41	3,419,050	28.20
9/05/2025	27.68	29.05	27.52	28.51	2,783,340	28.30
9/04/2025	27.60	28.59	27.41	28.25	3,371,848	28.04
9/03/2025	28.01	29.15	27.55	27.85	2,787,998	27.65