PBF Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	34.990	35.770	34.490	35.770	34.846	5,720
2025-11-04	33.620	34.934	32.865	34.934	34.031	1,022
2025-11-03	35.076	35.076	34.052	34.052	33.172	4,004
2025-10-31	34.740	35.070	33.100	33.660	32.790	1,623
2025-10-30	33.520	36.660	33.520	34.930	34.027	2,937
2025-10-29	32.680	34.620	32.160	34.540	33.647	3,442
2025-10-28	32.600	32.920	32.600	32.920	32.069	2,830
2025-10-27	34.220	34.490	33.010	33.450	32.586	1,441
2025-10-24	34.300	35.240	34.135	34.262	33.377	6,258
2025-10-23	30.400	34.220	30.400	34.130	33.248	4,553
2025-10-22	28.810	29.050	28.107	28.220	27.490	2,342

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.