PBF: PBF Energy Inc.

As of Friday, August 22nd, 2025

$ 24.32

+2.13 +9.60%

Open: 22.20
High: 24.55
Low: 22.20
Volume: 5,948,148
Previous Close on Thursday, August 21st, 2025

$ 22.19

-1.42 -6.01%

Open: 23.41
High: 23.61
Low: 22.13
Volume: 4,199,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 22.20 24.55 22.20 24.32 5,948,148 +2.13 +9.60
2025-08-21 23.41 23.61 22.13 22.19 4,199,191 -1.42 -6.01
2025-08-20 23.45 23.87 22.97 23.61 3,607,633 +0.13 +0.55
2025-08-19 23.92 24.16 22.93 23.48 3,132,608 -0.24 -1.01
2025-08-18 23.18 23.78 22.88 23.72 2,578,926 +0.43 +1.85
2025-08-15 22.97 23.69 22.63 23.29 2,895,040 +0.58 +2.55
2025-08-14 22.70 22.78 22.08 22.71 2,673,910 -0.37 -1.60
2025-08-13 21.90 23.10 21.82 23.08 2,798,383 +1.14 +5.20
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 24.55
On 2025-08-22		 22.13
On 2025-08-21		 1.03 4.42 24.16
On 2025-08-19		 22.13
On 2025-08-21		 -8.40 23.46
10D 24.55
On 2025-08-22		 21.46
On 2025-08-11		 2.30 10.45 24.16
On 2025-08-19		 22.13
On 2025-08-21		 -8.40 23.02
20D 25.68
On 2025-07-29		 21.24
On 2025-08-01		 0.16 0.66 25.68
On 2025-07-29		 21.24
On 2025-08-01		 -17.29 23.18
WTD 24.55
On 2025-08-22		 22.13
On 2025-08-21		 1.03 4.42 24.16
On 2025-08-19		 22.13
On 2025-08-21		 -8.40 23.46
MTD 24.55
On 2025-08-22		 21.24
On 2025-08-01		 1.72 7.61 24.32
On 2025-08-06		 21.46
On 2025-08-11		 -11.76 22.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDY

Teledyne Technologies Incorporated

551.06 +8.62 +1.59 146,903
PBF

PBF Energy Inc.

24.32 +2.13 +9.60 5,948,148