Skip to main content
logo
Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
18.26
+0.46 (2.58%)
At close: Oct 3, 2025, 4:00 PM EDT
18.20
-0.06 (-0.33%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202517.9218.5917.5518.2618.262.58%35,709,894
Oct 2, 202516.5017.9016.1817.8017.809.74%40,320,526
Oct 1, 202515.8516.8015.8216.2216.220.50%39,148,076
Sep 30, 202515.9216.3815.3316.1416.140.88%29,855,038
Sep 29, 202516.7216.9715.7016.0016.00-0.68%28,721,506
Sep 26, 202515.7316.3815.5716.1116.111.58%31,234,876
Sep 25, 202515.3816.0814.9115.8615.86-0.69%36,836,683
Sep 24, 202516.8316.8815.8615.9715.97-4.49%43,586,048
Sep 23, 202516.1017.1815.6916.7216.725.42%45,726,661
Sep 22, 202516.0816.1915.1715.8615.86-4.34%49,629,922
Sep 19, 202514.7016.6614.6016.5816.5813.33%62,295,164
Sep 18, 202514.3814.8214.1714.6314.633.32%36,290,767
Sep 17, 202514.1514.2713.5314.1614.16-1.60%55,428,192
Sep 16, 202514.3814.6113.8814.3914.391.91%56,616,275
Sep 15, 202514.5515.0114.0414.1214.120.86%62,457,837
Sep 12, 202514.7515.2313.8114.0014.002.34%75,124,689
Sep 11, 202513.3014.1313.2313.6813.683.17%32,950,808
Sep 10, 202514.3514.3613.2613.2613.26-1.19%41,010,017
Sep 9, 202513.4813.6213.1613.4213.42-0.07%10,507,104
Sep 8, 202513.6913.7813.1913.4313.43-0.22%26,634,334
Sep 5, 202513.1913.5612.8013.4613.462.75%26,957,738
Sep 4, 202513.0613.2012.7013.1013.100.46%34,021,199
Sep 3, 202513.7013.7413.0313.0413.04-2.54%38,311,900
Sep 2, 202513.2713.6013.0913.3813.38-5.44%33,224,517
Aug 29, 202514.3314.3713.6614.1514.15-0.84%26,103,819
Aug 28, 202514.4614.6614.1914.2714.27-0.97%24,423,520
Aug 27, 202514.5614.9014.3214.4114.41-2.17%28,037,745
Aug 26, 202514.3215.5114.1514.7314.733.01%37,482,098
Aug 25, 202514.7514.8514.2214.3014.30-4.35%21,702,997
Aug 22, 202514.5515.0814.2014.9514.953.46%34,956,627
Aug 21, 202514.9715.0014.3714.4514.45-1.83%24,128,920
Aug 20, 202514.6414.9314.1014.7214.72-0.88%35,536,886
Aug 19, 202516.0016.1514.8314.8514.85-7.53%24,506,700
Aug 18, 202516.7016.7615.6616.0616.06-3.43%29,319,620
Aug 15, 202518.8918.8916.5216.6316.63-4.26%37,151,394
Aug 14, 202517.5117.7617.0517.3717.37-2.36%13,499,096
Aug 13, 202518.2918.4517.6617.7917.79-1.22%16,629,269
Aug 12, 202517.0318.2516.8618.0118.015.51%23,317,789
Aug 11, 202516.8517.4816.5217.0717.072.58%23,111,459
Aug 8, 202517.3517.3616.3016.6416.64-3.54%28,578,821
Aug 7, 202518.0719.4716.9017.2517.25-8.87%42,664,389
Aug 6, 202520.0620.0618.5318.9318.93-2.87%34,187,264
Aug 5, 202520.7420.8018.8819.4919.49-4.41%46,356,156
Aug 4, 202518.3820.9518.2720.3920.3918.82%81,113,096
Aug 1, 202517.3318.0216.5917.1617.163.00%45,963,900
Jul 31, 202516.9317.0316.3716.6616.66-0.95%21,964,643
Jul 30, 202516.3917.4916.3916.8216.82-0.41%26,932,969
Jul 29, 202517.3117.5916.6716.8916.89-1.57%24,337,773
Jul 28, 202518.3718.5116.8817.1617.16-5.19%36,885,443
Jul 25, 202517.5818.5417.1018.1018.103.37%35,678,714