PBF Energy Inc. Class A Common Stock (PBF)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	27.58	28.55	27.25	28.48	3,821,927	28.48
8/29/2025	26.80	27.41	26.55	27.32	4,947,250	27.32
8/28/2025	26.41	26.86	25.88	26.63	3,917,598	26.63
8/27/2025	24.74	26.53	24.53	26.36	3,660,650	26.36
8/26/2025	25.50	25.89	24.40	24.83	4,906,567	24.83
8/25/2025	24.40	25.89	24.18	25.76	5,455,222	25.76
8/22/2025	22.20	24.55	22.20	24.32	5,986,676	24.32
8/21/2025	23.41	23.61	22.13	22.19	4,201,029	22.19
8/20/2025	23.45	23.87	22.96	23.61	3,607,634	23.61
8/19/2025	23.92	24.16	22.93	23.48	3,132,608	23.48
8/18/2025	23.18	23.78	22.88	23.72	2,589,317	23.72
8/15/2025	22.97	23.69	22.63	23.29	2,899,002	23.29
8/14/2025	22.70	22.77	22.08	22.71	2,673,927	22.71
8/13/2025	21.90	23.10	21.82	23.08	2,809,633	22.80
8/12/2025	22.25	22.77	21.89	21.94	2,382,867	21.68
8/11/2025	22.27	22.47	21.46	21.90	2,343,738	21.64
8/08/2025	22.57	22.63	21.95	22.02	2,306,919	21.76
8/07/2025	23.27	23.43	22.27	22.30	2,919,195	22.03
8/06/2025	24.01	24.32	22.38	22.73	3,077,763	22.46
8/05/2025	23.55	23.92	22.78	23.65	4,087,940	23.37
8/04/2025	21.96	23.35	21.82	23.27	3,535,793	22.99
8/01/2025	22.65	22.94	21.24	21.68	4,213,531	21.42
7/31/2025	23.50	24.86	22.36	22.60	9,924,129	22.33
7/30/2025	24.89	25.29	24.20	24.63	4,326,982	24.34
7/29/2025	25.27	25.68	24.42	25.46	3,275,345	25.16
7/28/2025	24.40	25.15	24.25	25.10	2,401,436	24.80
7/25/2025	23.60	24.40	23.11	24.16	3,528,696	23.87
7/24/2025	23.81	24.25	22.95	23.33	4,035,578	23.05
7/23/2025	24.44	24.77	23.64	24.32	2,736,525	24.03
7/22/2025	24.10	24.75	24.00	24.01	2,057,725	23.72
7/21/2025	24.50	25.11	24.41	24.56	2,081,989	24.27
7/18/2025	25.15	26.07	24.29	24.37	3,142,557	24.08
7/17/2025	24.65	25.38	24.53	24.82	2,900,242	24.52
7/16/2025	26.93	27.11	24.91	24.98	2,658,957	24.68
7/15/2025	27.12	27.33	26.54	26.89	2,210,475	26.57
7/14/2025	28.02	28.24	26.79	26.97	2,647,475	26.65
7/11/2025	27.66	29.16	27.29	28.65	4,328,312	28.31
7/10/2025	25.73	28.26	25.52	27.90	3,830,004	27.57
7/09/2025	25.75	26.09	25.36	25.81	2,154,241	25.50
7/08/2025	24.62	25.68	24.47	25.52	3,347,837	25.22
7/07/2025	23.77	24.65	23.59	24.38	2,704,913	24.09
7/03/2025	23.87	24.23	23.60	24.10	1,212,169	23.81
7/02/2025	22.79	23.82	22.38	23.83	3,675,200	23.55
7/01/2025	21.59	22.78	21.45	22.27	2,404,090	22.00
6/30/2025	21.68	22.18	21.51	21.67	3,041,603	21.41
6/27/2025	21.63	21.96	20.98	21.84	6,248,386	21.58
6/26/2025	21.40	22.17	21.12	21.79	3,563,556	21.53
6/25/2025	22.15	22.15	21.04	21.25	3,106,547	21.00
6/24/2025	21.34	22.49	21.16	21.85	3,659,256	21.59
6/23/2025	24.35	24.36	21.06	21.78	6,053,624	21.52
6/20/2025	23.35	24.22	23.17	23.81	4,322,949	23.53
6/18/2025	24.34	24.96	23.14	23.17	4,676,084	22.89
6/17/2025	23.23	24.72	22.85	24.39	5,931,162	24.10
6/16/2025	21.66	23.15	21.38	22.88	5,940,328	22.61
6/13/2025	21.43	21.84	20.61	21.19	4,922,370	20.94
6/12/2025	20.75	20.86	20.37	20.83	1,764,130	20.58
6/11/2025	20.52	21.36	20.17	21.17	4,162,179	20.92
6/10/2025	19.50	20.79	19.47	20.24	4,530,204	20.00
6/09/2025	18.73	19.58	18.55	19.00	2,332,003	18.77
6/06/2025	18.45	19.03	18.10	18.36	2,720,332	18.14
6/05/2025	18.04	18.26	17.53	18.11	3,567,321	17.89
6/04/2025	19.43	19.60	17.86	17.94	3,860,014	17.73
6/03/2025	18.37	19.87	18.15	19.54	2,257,989	19.31