PBF: PBF Energy Inc.

As of Thursday, May 8th, 2025

$ 19.33

+0.99 +5.40%

Open: 18.49
High: 19.48
Low: 18.48
Volume: 2,867,226
Previous Close on Wednesday, May 7th, 2025

$ 18.34

-0.40 -2.13%

Open: 18.71
High: 18.86
Low: 18.05
Volume: 3,018,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 18.49 19.48 18.48 19.33 2,866,768 +0.99 +5.40
2025-05-07 18.71 18.86 18.05 18.34 3,018,166 -0.40 -2.13
2025-05-06 18.65 19.32 18.30 18.74 4,106,104 +0.30 +1.63
2025-05-05 17.50 18.73 17.40 18.44 5,403,921 +0.91 +5.19
2025-05-02 16.83 17.60 16.47 17.53 3,048,435 +0.87 +5.22
2025-05-01 17.78 18.03 16.50 16.66 5,192,334 -0.52 -3.03
2025-04-30 16.77 17.24 16.35 17.18 3,593,366 -0.04 -0.23
2025-04-29 16.97 17.33 16.78 17.22 2,529,415 +0.14 +0.82
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 19.48
On 2025-05-08		 16.47
On 2025-05-02		 2.67 16.03 19.32
On 2025-05-06		 18.05
On 2025-05-07		 -6.57 18.48
10D 19.48
On 2025-05-08		 15.72
On 2025-04-25		 3.27 20.36 18.03
On 2025-05-01		 16.47
On 2025-05-02		 -8.65 17.68
20D 19.48
On 2025-05-08		 14.35
On 2025-04-15		 2.91 17.72 16.00
On 2025-04-14		 14.35
On 2025-04-15		 -10.31 16.50
WTD 19.48
On 2025-05-08		 17.40
On 2025-05-05		 1.80 10.27 19.32
On 2025-05-06		 18.05
On 2025-05-07		 -6.57 18.71
MTD 19.48
On 2025-05-08		 16.47
On 2025-05-02		 2.15 12.51 18.03
On 2025-05-01		 16.47
On 2025-05-02		 -8.65 18.17
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

19.33 +0.99 +5.40 2,867,226