Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
17.37
-0.42 (-2.36%)
At close: Aug 14, 2025, 4:00 PM
17.37
0.00 (0.00%)
After-hours: Aug 14, 2025, 7:59 PM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.51 | 17.76 | 17.05 | 17.37 | 17.37 | -2.36% | 13,379,042 |
| Aug 13, 2025 | 18.29 | 18.45 | 17.66 | 17.79 | 17.79 | -1.22% | 16,629,269 |
| Aug 12, 2025 | 17.03 | 18.25 | 16.86 | 18.01 | 18.01 | 5.51% | 23,317,789 |
| Aug 11, 2025 | 16.85 | 17.48 | 16.52 | 17.07 | 17.07 | 2.58% | 23,111,459 |
| Aug 8, 2025 | 17.35 | 17.36 | 16.30 | 16.64 | 16.64 | -3.54% | 28,578,821 |
| Aug 7, 2025 | 18.07 | 19.47 | 16.90 | 17.25 | 17.25 | -8.87% | 42,664,389 |
| Aug 6, 2025 | 20.06 | 20.06 | 18.53 | 18.93 | 18.93 | -2.87% | 34,187,264 |
| Aug 5, 2025 | 20.74 | 20.80 | 18.88 | 19.49 | 19.49 | -4.41% | 46,356,156 |
| Aug 4, 2025 | 18.38 | 20.95 | 18.27 | 20.39 | 20.39 | 18.82% | 81,113,096 |
| Aug 1, 2025 | 17.33 | 18.02 | 16.59 | 17.16 | 17.16 | 3.00% | 45,963,900 |
| Jul 31, 2025 | 16.93 | 17.03 | 16.37 | 16.66 | 16.66 | -0.95% | 21,964,643 |
| Jul 30, 2025 | 16.39 | 17.49 | 16.39 | 16.82 | 16.82 | -0.41% | 26,932,969 |
| Jul 29, 2025 | 17.31 | 17.59 | 16.67 | 16.89 | 16.89 | -1.57% | 24,337,773 |
| Jul 28, 2025 | 18.37 | 18.51 | 16.88 | 17.16 | 17.16 | -5.19% | 36,885,443 |
| Jul 25, 2025 | 17.58 | 18.54 | 17.10 | 18.10 | 18.10 | 3.37% | 35,678,714 |
| 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 |