Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.19	13.56	12.88	12.89	-	-1.64%	3,539,436
Sep 4, 2025	13.06	13.20	12.70	13.10	13.10	0.46%	34,021,199
Sep 3, 2025	13.70	13.74	13.03	13.04	13.04	-2.54%	38,311,900
Sep 2, 2025	13.27	13.60	13.09	13.38	13.38	-5.44%	33,224,517
Aug 29, 2025	14.33	14.37	13.66	14.15	14.15	-0.84%	26,103,819
Aug 28, 2025	14.46	14.66	14.19	14.27	14.27	-0.97%	24,423,520
Aug 27, 2025	14.56	14.90	14.32	14.41	14.41	-2.17%	28,037,745
Aug 26, 2025	14.32	15.51	14.15	14.73	14.73	3.01%	37,482,098
Aug 25, 2025	14.75	14.85	14.22	14.30	14.30	-4.35%	21,702,997
Aug 22, 2025	14.55	15.08	14.20	14.95	14.95	3.46%	34,956,627
Aug 21, 2025	14.97	15.00	14.37	14.45	14.45	-1.83%	24,128,920
Aug 20, 2025	14.64	14.93	14.10	14.72	14.72	-0.88%	35,536,886
Aug 19, 2025	16.00	16.15	14.83	14.85	14.85	-7.53%	24,506,700
Aug 18, 2025	16.70	16.76	15.66	16.06	16.06	-3.43%	29,319,620
Aug 15, 2025	18.89	18.89	16.52	16.63	16.63	-4.26%	37,151,394
Aug 14, 2025	17.51	17.76	17.05	17.37	17.37	-2.36%	13,499,096
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