PBF Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	81.800	83.250	80.345	83.130	83.130	2,107
2026-10-19	84.430	87.350	81.766	81.920	81.920	3,807
2026-10-16	87.590	90.560	84.011	85.800	85.800	3,572
2026-10-15	90.500	90.500	86.000	87.630	87.630	6,850
2026-10-14	91.990	93.158	88.240	88.900	88.900	2,664
2026-10-13	87.500	91.000	84.910	90.950	90.950	4,217
2026-10-12	84.620	87.594	83.560	84.810	84.810	2,266
2026-10-09	87.830	90.500	85.355	86.070	86.070	2,808
2026-10-08	84.500	88.970	84.500	88.270	88.270	4,543
2026-10-07	83.380	85.750	82.250	83.530	83.530	2,252
2026-10-06	84.000	84.000	80.840	82.550	82.550	7,223
2026-10-05	80.990	85.035	80.000	84.940	84.940	5,979
2026-10-02	80.650	83.000	77.000	81.280	81.280	4,069
2026-10-01	77.770	81.630	75.920	81.150	81.150	3,068
2026-09-30	76.350	79.700	74.250	79.530	79.530	2,264
2026-09-29	75.980	75.980	72.510	75.260	75.260	2,069
2026-09-28	74.950	75.980	73.851	74.560	74.560	1,717
2026-09-25	71.390	71.770	69.651	71.270	71.270	4,848
2026-09-24	71.000	74.132	69.470	73.756	73.756	4,206
2026-09-23	71.400	75.000	68.501	69.962	69.962	9,782
2026-09-22	72.710	75.000	70.050	73.280	73.280	5,611
2026-09-21	76.880	78.230	73.741	74.450	74.450	2,989

Page 1 of 1 · 22 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.