PBF: PBF Energy Inc.

As of Friday, December 5th, 2025

$ 33.40

+0.02 +0.06%

Open: 33.38
High: 34.32
Low: 33.38
Volume: 1,863,598
Previous Close on Thursday, December 4th, 2025

$ 33.38

-0.41 -1.21%

Open: 33.85
High: 34.19
Low: 32.75
Volume: 1,790,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 33.38 34.32 33.38 33.40 1,863,598 +0.02 +0.06
2025-12-04 33.85 34.19 32.75 33.38 1,790,047 -0.41 -1.21
2025-12-03 34.65 35.16 33.32 33.79 2,266,356 -0.76 -2.20
2025-12-02 34.26 34.95 32.88 34.55 2,811,641 -0.15 -0.43
2025-12-01 34.57 35.94 34.26 34.70 2,612,931 +0.22 +0.64
2025-11-28 34.17 34.79 34.01 34.48 765,696 +0.72 +2.13
2025-11-26 34.53 35.06 33.75 33.76 2,376,744 -0.67 -1.95
2025-11-25 33.90 34.67 33.16 34.43 2,537,276 -0.28 -0.81
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 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -1.08 -3.13 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -8.87 33.96
10D 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -1.35 -3.88 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -8.87 34.21
20D 41.48
On 2025-11-11		 32.75
On 2025-12-04		 -3.44 -9.34 41.48
On 2025-11-11		 32.75
On 2025-12-04		 -21.04 36.18
WTD 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -1.08 -3.13 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -8.87 33.96
MTD 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -1.08 -3.13 35.94
On 2025-12-01		 32.75
On 2025-12-04		 -8.87 33.96
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

33.40 +0.02 +0.06 1,863,598