PBF Energy Inc. Class A Common Stock (NY:PBF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	34.57	35.94	34.26	34.70	2,693,731	+0.22(+0.64%)
Nov 28, 2025	34.17	34.79	34.01	34.48	765,738	+0.72(+2.13%)
Nov 26, 2025	34.53	35.06	33.75	33.76	2,377,022	-0.67(-1.95%)
Nov 25, 2025	33.90	34.67	33.16	34.43	2,537,303	-0.28(-0.81%)
Nov 24, 2025	34.60	34.80	32.86	34.71	3,525,772	-0.15(-0.43%)
Nov 21, 2025	34.23	35.16	33.57	34.86	2,617,194	+0.11(+0.32%)
Nov 20, 2025	37.31	37.94	34.62	34.75	3,135,215	-2.71(-7.23%)
Nov 19, 2025	37.51	38.15	36.39	37.46	2,246,932	-1.93(-4.90%)
Nov 18, 2025	37.80	39.56	37.26	39.39	2,006,211	+1.50(+3.96%)
Nov 17, 2025	38.81	39.06	37.48	37.89	1,494,860	-1.10(-2.82%)
Nov 14, 2025	37.67	39.85	37.10	38.99	1,824,105	+1.84(+4.97%)
Nov 13, 2025	38.30	38.56	36.54	37.15	2,124,895	-1.28(-3.33%)
Nov 12, 2025	39.67	39.67	37.95	38.43	2,058,874	-1.52(-3.80%)
Nov 11, 2025	39.84	41.17	39.59	39.94	2,769,093	+0.42(+1.05%)
Nov 10, 2025	36.86	39.78	35.87	39.53	4,229,718	+2.89(+7.88%)
Nov 07, 2025	36.57	38.30	35.95	36.64	3,108,122	+0.07(+0.19%)
Nov 06, 2025	35.29	38.20	35.29	36.57	3,332,447	+1.51(+4.30%)
Nov 05, 2025	34.73	35.70	34.42	35.06	2,473,423	+0.01(+0.03%)
Nov 04, 2025	33.61	35.23	32.36	35.05	2,518,804	+0.22(+0.63%)
Nov 03, 2025	34.23	35.10	33.75	34.83	2,993,804	+0.91(+2.69%)
Oct 31, 2025	34.48	34.81	32.79	33.92	3,538,453	-0.40(-1.16%)
Oct 30, 2025	33.42	36.41	32.73	34.32	3,556,399	+0.46(+1.35%)
Oct 29, 2025	32.50	34.35	31.88	33.86	3,316,649	+1.32(+4.06%)
Oct 28, 2025	32.75	33.20	32.28	32.54	2,289,188	-0.66(-1.97%)
Oct 27, 2025	33.97	34.14	32.76	33.19	2,057,040	-0.37(-1.09%)
Oct 24, 2025	34.12	34.99	33.42	33.56	3,219,316	-0.29(-0.85%)
Oct 23, 2025	30.70	34.00	30.31	33.85	5,023,702	+4.59(+15.67%)
Oct 22, 2025	28.19	29.42	27.79	29.26	2,561,523	+1.41(+5.06%)
Oct 21, 2025	28.77	29.14	27.74	27.85	2,510,490	-1.44(-4.91%)
Oct 20, 2025	28.74	29.44	28.65	29.29	1,528,561	+0.77(+2.71%)
Oct 17, 2025	28.37	29.46	27.97	28.52	1,767,993	+0.28(+0.98%)
Oct 16, 2025	28.54	28.99	27.81	28.24	2,331,359	+0.10(+0.35%)
Oct 15, 2025	29.29	29.51	27.78	28.14	2,593,693	-1.02(-3.51%)
Oct 14, 2025	28.26	30.29	28.23	29.16	1,701,964	+0.27(+0.93%)
Oct 13, 2025	28.32	29.00	27.79	28.90	1,491,970	+1.40(+5.09%)
Oct 10, 2025	28.65	28.92	27.24	27.50	4,111,117	-1.67(-5.72%)
Oct 09, 2025	29.82	30.09	28.96	29.16	2,331,760	-0.40(-1.34%)
Oct 08, 2025	29.67	30.03	29.27	29.56	1,847,885	-0.22(-0.73%)
Oct 07, 2025	30.77	30.87	29.10	29.78	2,273,845	-0.99(-3.23%)
Oct 06, 2025	30.51	31.32	29.96	30.77	2,191,246	+0.48(+1.57%)
Oct 03, 2025	31.30	32.89	30.03	30.30	4,539,852	+0.40(+1.33%)
Oct 02, 2025	29.28	30.49	28.80	29.90	3,086,633	+0.17(+0.57%)