PBF: PBF Energy Inc.

As of Friday, May 15th, 2026

$ 42.30

+1.65 +4.06%

Open: 41.24
High: 42.72
Low: 41.15
Volume: 2,217,044
Previous Close on Thursday, May 14th, 2026

$ 40.65

-0.28 -0.68%

Open: 40.52
High: 41.11
Low: 39.65
Volume: 1,675,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 41.24 42.72 41.15 42.30 2,217,044 +1.65 +4.06
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
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		 39.65
On 2026-05-14		 1.59 3.91 43.57
On 2026-05-11		 39.65
On 2026-05-14		 -8.99 41.77
10D 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -0.70 -1.63 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 42.34
20D 46.46
On 2026-05-05		 37.00
On 2026-04-20		 5.14 13.83 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 41.78
WTD 43.57
On 2026-05-11		 39.65
On 2026-05-14		 1.59 3.91 43.57
On 2026-05-11		 39.65
On 2026-05-14		 -8.99 41.77
MTD 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -1.06 -2.44 46.46
On 2026-05-05		 38.76
On 2026-05-07		 -16.57 42.40
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

42.30 +1.65 +4.06 2,217,044