Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
18.08
+0.56 (3.23%)
Jul 25, 2025, 3:58 PM - Market open
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 17.58 | 18.54 | 17.10 | 18.33 | - | 4.68% | 30,880,582 |
| Jul 24, 2025 | 17.58 | 17.90 | 17.20 | 17.51 | 17.51 | -0.45% | 32,454,330 |
| Jul 23, 2025 | 17.18 | 17.64 | 16.60 | 17.59 | 17.59 | 5.90% | 34,464,924 |
| Jul 22, 2025 | 16.18 | 16.81 | 15.51 | 16.61 | 16.61 | -1.37% | 44,829,164 |
| Jul 21, 2025 | 17.88 | 18.55 | 16.80 | 16.84 | 16.84 | -5.29% | 63,038,217 |
| Jul 18, 2025 | 16.98 | 18.33 | 16.65 | 17.78 | 17.78 | 0.34% | 60,101,834 |
| Jul 17, 2025 | 16.58 | 17.86 | 15.94 | 17.72 | 17.72 | 8.51% | 89,964,750 |
| Jul 16, 2025 | 14.95 | 16.48 | 14.43 | 16.33 | 16.33 | 17.06% | 79,151,652 |
| Jul 15, 2025 | 13.29 | 14.00 | 12.92 | 13.95 | 13.95 | 10.45% | 45,594,324 |
| Jul 14, 2025 | 12.02 | 12.65 | 11.75 | 12.63 | 12.63 | 4.90% | 23,555,426 |
| Jul 11, 2025 | 12.24 | 12.59 | 12.00 | 12.04 | 12.04 | -2.35% | 30,614,012 |
| Jul 10, 2025 | 11.62 | 12.46 | 11.51 | 12.33 | 12.33 | 6.66% | 32,751,171 |
| Jul 9, 2025 | 11.44 | 11.69 | 11.24 | 11.56 | 11.56 | 1.49% | 21,179,218 |
| Jul 8, 2025 | 10.80 | 11.71 | 10.77 | 11.39 | 11.39 | 6.85% | 33,493,269 |
| Jul 7, 2025 | 10.48 | 10.68 | 10.17 | 10.66 | 10.66 | 1.04% | 18,711,463 |
| Jul 3, 2025 | 10.12 | 10.62 | 10.01 | 10.55 | 10.55 | 3.84% | 21,327,894 |
| Jul 2, 2025 | 9.90 | 10.29 | 9.56 | 10.16 | 10.16 | 3.57% | 29,300,890 |
| Jul 1, 2025 | 10.50 | 10.50 | 9.65 | 9.81 | 9.81 | -7.01% | 33,603,906 |
| Jun 30, 2025 | 10.03 | 11.16 | 9.96 | 10.55 | 10.55 | 11.76% | 69,429,047 |
| Jun 27, 2025 | 9.30 | 9.79 | 9.25 | 9.44 | 9.44 | -0.42% | 43,308,945 |
| Jun 26, 2025 | 8.59 | 9.48 | 8.57 | 9.48 | 9.48 | 11.27% | 26,721,474 |
| Jun 25, 2025 | 8.95 | 9.07 | 8.50 | 8.52 | 8.52 | -3.51% | 16,868,260 |
| Jun 24, 2025 | 8.66 | 8.93 | 8.57 | 8.83 | 8.83 | 3.76% | 21,583,706 |
| Jun 23, 2025 | 8.44 | 8.57 | 8.12 | 8.51 | 8.51 | -0.35% | 21,605,749 |
| Jun 20, 2025 | 8.94 | 8.98 | 8.49 | 8.54 | 8.54 | -3.39% | 20,237,832 |
| Jun 18, 2025 | 8.76 | 9.14 | 8.69 | 8.84 | 8.84 | 2.20% | 20,282,973 |
| Jun 17, 2025 | 8.99 | 9.23 | 8.58 | 8.65 | 8.65 | -3.89% | 22,978,578 |
| Jun 16, 2025 | 8.87 | 9.12 | 8.63 | 9.00 | 9.00 | 4.65% | 20,549,081 |
| Jun 13, 2025 | 8.64 | 8.86 | 8.45 | 8.60 | 8.60 | -3.04% | 24,914,528 |
| Jun 12, 2025 | 9.22 | 9.54 | 8.83 | 8.87 | 8.87 | -7.89% | 40,981,379 |
| Jun 11, 2025 | 9.61 | 10.28 | 9.57 | 9.63 | 9.63 | 2.01% | 43,558,437 |
| Jun 10, 2025 | 9.19 | 9.62 | 9.17 | 9.44 | 9.44 | 2.28% | 31,016,012 |
| Jun 9, 2025 | 8.97 | 9.40 | 8.57 | 9.23 | 9.23 | 13.67% | 53,787,288 |
| Jun 6, 2025 | 7.71 | 8.33 | 7.70 | 8.12 | 8.12 | 7.41% | 28,530,777 |
| Jun 5, 2025 | 7.97 | 8.09 | 7.49 | 7.56 | 7.56 | -3.94% | 21,433,202 |
| Jun 4, 2025 | 8.02 | 8.21 | 7.82 | 7.87 | 7.87 | -1.99% | 17,248,583 |
| Jun 3, 2025 | 8.49 | 8.74 | 7.96 | 8.03 | 8.03 | 7.07% | 52,603,103 |
| Jun 2, 2025 | 7.70 | 7.72 | 7.34 | 7.50 | 7.50 | -4.09% | 17,711,622 |
| May 30, 2025 | 8.20 | 8.41 | 7.70 | 7.82 | 7.82 | -8.22% | 24,711,167 |
| May 29, 2025 | 8.65 | 9.18 | 8.45 | 8.52 | 8.52 | -3.84% | 44,846,151 |
| May 28, 2025 | 8.02 | 9.06 | 7.99 | 8.86 | 8.86 | 28.78% | 98,587,665 |
| May 27, 2025 | 6.79 | 6.90 | 6.72 | 6.88 | 6.88 | 3.77% | 11,499,494 |
| May 23, 2025 | 6.50 | 6.66 | 6.42 | 6.63 | 6.63 | -0.15% | 7,632,212 |
| May 22, 2025 | 6.61 | 6.77 | 6.54 | 6.64 | 6.64 | 0.15% | 11,308,002 |
| May 21, 2025 | 6.88 | 6.91 | 6.55 | 6.63 | 6.63 | -4.88% | 10,376,912 |
| May 20, 2025 | 7.01 | 7.06 | 6.90 | 6.97 | 6.97 | -0.85% | 9,084,370 |
| May 19, 2025 | 7.05 | 7.10 | 6.96 | 7.03 | 7.03 | -4.87% | 11,073,375 |
| May 16, 2025 | 7.32 | 7.56 | 7.22 | 7.39 | 7.39 | 3.21% | 18,483,208 |
| May 15, 2025 | 7.07 | 7.23 | 7.02 | 7.16 | 7.16 | -0.14% | 10,947,875 |
| May 14, 2025 | 7.25 | 7.27 | 7.01 | 7.17 | 7.17 | -0.28% | 12,861,216 |