PBF: PBF Energy Inc.

As of Thursday, May 14th, 2026

$ 40.65

-0.28 -0.68%

Open: 40.52
High: 41.11
Low: 39.65
Volume: 1,675,830
Previous Close on Wednesday, May 13th, 2026

$ 40.93

-1.50 -3.54%

Open: 42.69
High: 42.75
Low: 40.75
Volume: 2,425,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 40.52 41.11 39.65 40.65 1,675,830 -0.28 -0.68
2026-05-13 42.69 42.75 40.75 40.93 2,425,281 -1.50 -3.54
2026-05-12 43.01 43.35 41.96 42.43 2,429,303 -0.09 -0.21
2026-05-11 41.50 43.57 41.50 42.52 3,058,822 +1.81 +4.45
2026-05-08 40.55 42.46 39.07 40.71 5,322,669 +0.12 +0.30
2026-05-07 40.47 40.95 38.76 40.59 2,977,847 -1.00 -2.40
2026-05-06 43.14 43.98 41.20 41.59 3,901,118 -4.60 -9.96
2026-05-05 44.85 46.46 44.55 46.19 3,036,357 +0.66 +1.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.57
On 2026-05-11		 39.07
On 2026-05-08		 0.06 0.15 43.57
On 2026-05-11		 39.65
On 2026-05-14		 -8.99 41.45
10D 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -2.71 -6.25 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 42.41
20D 46.46
On 2026-05-05		 36.12
On 2026-04-17		 -1.98 -4.64 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 41.53
WTD 43.57
On 2026-05-11		 39.65
On 2026-05-14		 -0.06 -0.15 43.57
On 2026-05-11		 39.65
On 2026-05-14		 -8.99 41.63
MTD 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -2.71 -6.25 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 42.41
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

40.65 -0.28 -0.68 1,675,830