Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
8.65
-0.35 (-3.89%)
At close: Jun 17, 2025, 4:00 PM
8.63
-0.02 (-0.24%)
After-hours: Jun 17, 2025, 7:59 PM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 8.99 | 9.23 | 8.58 | 8.65 | 8.65 | -3.89% | 22,466,517 |
| 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 |
| May 13, 2025 | 7.09 | 7.29 | 7.05 | 7.19 | 7.19 | 2.57% | 19,992,584 |
| May 12, 2025 | 7.13 | 7.18 | 6.79 | 7.01 | 7.01 | 3.39% | 11,071,328 |
| May 9, 2025 | 6.69 | 6.87 | 6.65 | 6.78 | 6.78 | 1.95% | 10,207,191 |
| May 8, 2025 | 6.79 | 7.12 | 6.50 | 6.65 | 6.65 | 3.58% | 15,679,514 |
| May 7, 2025 | 6.36 | 6.55 | 6.32 | 6.42 | 6.42 | 0.94% | 10,472,521 |
| May 6, 2025 | 6.28 | 6.39 | 6.18 | 6.36 | 6.36 | -1.85% | 9,496,262 |
| May 5, 2025 | 6.60 | 6.66 | 6.47 | 6.48 | 6.48 | -3.43% | 6,900,375 |
| May 2, 2025 | 6.36 | 6.86 | 6.32 | 6.71 | 6.71 | 6.34% | 13,891,590 |
| May 1, 2025 | 6.42 | 6.45 | 6.25 | 6.31 | 6.31 | 0.16% | 9,212,772 |
| Apr 30, 2025 | 6.36 | 6.38 | 6.14 | 6.30 | 6.30 | -3.96% | 10,923,972 |
| Apr 29, 2025 | 6.49 | 6.60 | 6.41 | 6.56 | 6.56 | 1.71% | 8,151,793 |
| Apr 28, 2025 | 6.53 | 6.64 | 6.29 | 6.45 | 6.45 | -0.77% | 11,341,235 |
| Apr 25, 2025 | 6.43 | 6.57 | 6.41 | 6.50 | 6.50 | 0.31% | 13,044,857 |
| Apr 24, 2025 | 6.16 | 6.50 | 6.12 | 6.48 | 6.48 | 5.19% | 12,080,299 |
| Apr 23, 2025 | 6.18 | 6.39 | 6.04 | 6.16 | 6.16 | 4.58% | 15,357,078 |
| Apr 22, 2025 | 5.89 | 5.98 | 5.81 | 5.89 | 5.89 | 1.38% | 8,313,314 |
| Apr 21, 2025 | 5.78 | 5.82 | 5.61 | 5.81 | 5.81 | -1.36% | 8,435,458 |
| Apr 17, 2025 | 5.81 | 6.00 | 5.72 | 5.89 | 5.89 | 1.73% | 11,571,912 |
| Apr 16, 2025 | 5.70 | 5.89 | 5.64 | 5.79 | 5.79 | -1.36% | 11,651,671 |
| Apr 15, 2025 | 5.95 | 6.10 | 5.79 | 5.87 | 5.87 | -2.49% | 8,815,795 |
| Apr 14, 2025 | 6.10 | 6.16 | 5.86 | 6.02 | 6.02 | 1.52% | 12,684,595 |
| Apr 11, 2025 | 5.72 | 5.98 | 5.56 | 5.93 | 5.93 | -1.50% | 16,656,458 |
| Apr 10, 2025 | 5.96 | 6.12 | 5.78 | 6.02 | 6.02 | -3.83% | 12,520,537 |
| Apr 9, 2025 | 5.35 | 6.38 | 5.32 | 6.26 | 6.26 | 17.45% | 19,013,875 |
| Apr 8, 2025 | 5.86 | 5.88 | 5.26 | 5.33 | 5.33 | -4.48% | 15,275,444 |
| Apr 7, 2025 | 5.00 | 5.93 | 4.96 | 5.58 | 5.58 | 4.10% | 17,260,505 |