PBF Energy Inc. Class A Common Stock (PBF)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.11	19.66	18.91	19.55	2,243,068	19.55
4/01/2025	19.02	19.27	18.20	19.26	3,661,000	19.26
3/31/2025	18.72	19.48	18.55	19.09	2,489,356	19.09
3/28/2025	19.38	19.50	18.82	18.97	1,441,737	18.97
3/27/2025	19.15	19.43	18.84	19.34	1,986,352	19.34
3/26/2025	19.42	19.90	19.19	19.35	1,948,178	19.35
3/25/2025	19.98	20.01	19.20	19.20	3,688,143	19.20
3/24/2025	20.75	21.20	19.39	19.67	3,609,600	19.67
3/21/2025	21.73	21.80	20.71	20.76	4,254,160	20.76
3/20/2025	21.70	22.14	21.53	21.89	1,558,708	21.89
3/19/2025	21.81	22.35	21.50	21.98	2,048,877	21.98
3/18/2025	22.52	22.57	21.30	21.69	1,975,839	21.69
3/17/2025	21.11	22.41	20.92	22.30	2,633,804	22.30
3/14/2025	19.49	20.74	19.36	20.74	2,917,666	20.74
3/13/2025	20.05	20.66	19.32	19.67	2,299,839	19.67
3/12/2025	20.14	20.29	19.58	20.04	2,327,789	20.04
3/11/2025	20.85	20.98	19.68	20.14	2,479,153	20.14
3/10/2025	21.44	21.70	20.55	20.82	2,237,583	20.82
3/07/2025	21.15	22.09	21.05	21.22	2,923,781	21.22
3/06/2025	19.83	21.39	19.73	21.01	2,978,309	21.01
3/05/2025	20.20	20.41	18.97	20.06	4,055,630	20.06
3/04/2025	19.90	20.85	19.51	20.56	3,236,820	20.56
3/03/2025	21.43	21.50	19.95	20.16	4,659,643	20.16
2/28/2025	21.31	21.46	20.81	21.43	3,355,185	21.43
2/27/2025	21.76	22.02	21.23	21.44	3,652,022	21.44
2/26/2025	22.88	23.02	21.65	21.87	2,958,373	21.59
2/25/2025	23.10	23.30	22.48	22.88	2,558,763	22.59
2/24/2025	23.37	23.71	23.00	23.13	2,234,526	22.84
2/21/2025	23.95	24.91	22.81	23.20	3,332,791	22.91
2/20/2025	24.30	24.37	23.59	23.83	3,909,880	23.53
2/19/2025	23.86	24.49	23.49	24.38	3,047,395	24.07
2/18/2025	23.16	24.25	22.85	23.93	2,774,026	23.63
2/14/2025	23.21	23.60	22.54	23.20	3,107,773	22.91
2/13/2025	25.42	25.91	22.03	23.21	7,218,738	22.92
2/12/2025	28.45	28.56	26.61	26.61	2,532,588	26.28
2/11/2025	29.02	29.56	28.50	28.73	1,203,922	28.37
2/10/2025	28.24	29.55	28.17	28.69	1,738,185	28.33
2/07/2025	28.29	28.47	27.80	27.82	1,706,461	27.47
2/06/2025	30.02	30.04	27.87	28.10	1,990,290	27.75
2/05/2025	30.25	30.39	29.45	29.70	1,825,460	29.33
2/04/2025	28.02	30.35	27.76	30.35	2,734,935	29.97
2/03/2025	28.65	28.83	27.37	27.72	3,147,733	27.37
1/31/2025	30.07	30.07	28.98	29.26	1,749,139	28.89
1/30/2025	30.98	31.08	29.62	30.13	1,673,655	29.75
1/29/2025	29.56	30.58	29.40	30.45	1,668,388	30.07
1/28/2025	30.15	30.44	29.12	29.61	1,143,048	29.24
1/27/2025	30.27	31.48	29.81	30.13	2,216,389	29.75
1/24/2025	30.39	30.74	29.66	29.92	1,273,154	29.54
1/23/2025	29.70	30.69	29.60	30.45	1,917,730	30.07
1/22/2025	30.44	30.44	29.24	29.33	1,655,221	28.96
1/21/2025	30.99	30.99	30.00	30.79	1,628,555	30.40
1/17/2025	30.47	31.36	30.10	31.01	2,528,932	30.62
1/16/2025	31.01	31.33	30.37	30.48	2,149,871	30.10
1/15/2025	30.39	31.67	30.04	31.31	3,259,252	30.92
1/14/2025	29.07	29.77	28.54	29.73	2,519,341	29.36
1/13/2025	28.16	30.32	28.07	29.42	3,625,361	29.05
1/10/2025	27.19	28.72	27.19	27.98	2,784,044	27.63
1/08/2025	26.65	27.20	26.25	27.05	1,935,772	26.71
1/07/2025	26.70	27.13	26.34	26.87	1,640,634	26.53
1/06/2025	27.21	27.74	26.61	26.68	1,783,690	26.34
1/03/2025	26.77	27.20	26.35	27.16	1,932,994	26.82