PBF: PBF Energy Inc.

As of Friday, August 21st, 2026

$ 73.53

+3.97 +5.71%

Open: 70.33
High: 74.05
Low: 70.02
Volume: 2,954,993
Previous Close on Thursday, August 20th, 2026

$ 69.56

-4.35 -5.89%

Open: 74.50
High: 74.99
Low: 69.25
Volume: 2,194,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 70.33 74.05 70.02 73.53 2,954,993 +3.97 +5.71
2026-08-20 74.50 74.99 69.25 69.56 2,194,678 -4.35 -5.89
2026-08-19 74.87 75.61 72.50 73.91 2,024,563 -1.29 -1.72
2026-08-18 75.50 75.68 72.91 75.20 2,091,518 +0.13 +0.17
2026-08-17 72.93 75.68 71.95 75.07 2,927,018 +3.22 +4.48
2026-08-14 74.23 74.50 71.26 71.85 2,815,884 -2.51 -3.38
2026-08-13 69.89 74.51 69.35 74.36 2,389,179 +4.02 +5.72
2026-08-12 68.91 71.42 68.45 70.34 2,281,501 +0.99 +1.43
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 75.68
On 2026-08-17		 69.25
On 2026-08-20		 1.68 2.34 75.68
On 2026-08-17		 69.25
On 2026-08-20		 -8.50 73.45
10D 75.68
On 2026-08-17		 62.90
On 2026-08-10		 11.82 19.15 75.68
On 2026-08-17		 69.25
On 2026-08-20		 -8.50 71.95
20D 75.68
On 2026-08-17		 57.95
On 2026-07-27		 11.90 19.31 74.74
On 2026-07-30		 58.88
On 2026-08-07		 -21.22 68.49
WTD 75.68
On 2026-08-17		 69.25
On 2026-08-20		 1.68 2.34 75.68
On 2026-08-17		 69.25
On 2026-08-20		 -8.50 73.45
MTD 75.68
On 2026-08-17		 58.88
On 2026-08-07		 1.25 1.73 72.75
On 2026-08-03		 58.88
On 2026-08-07		 -19.06 69.16
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

73.53 +3.97 +5.71 2,954,993