Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
5.99
-0.13 (-2.05%)
Mar 31, 2025, 12:05 PM EDT - Market open
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.94 | 6.06 | 5.86 | 6.00 | - | -1.88% | 4,289,899 |
| Mar 28, 2025 | 6.33 | 6.42 | 6.05 | 6.11 | 6.11 | -4.98% | 9,324,129 |
| Mar 27, 2025 | 6.50 | 6.62 | 6.40 | 6.43 | 6.43 | -2.13% | 7,400,628 |
| Mar 26, 2025 | 6.66 | 6.81 | 6.51 | 6.57 | 6.57 | -1.35% | 9,429,640 |
| Mar 25, 2025 | 6.74 | 6.74 | 6.55 | 6.66 | 6.66 | -1.62% | 6,391,760 |
| Mar 24, 2025 | 6.72 | 6.86 | 6.67 | 6.77 | 6.77 | 1.96% | 10,237,756 |
| Mar 21, 2025 | 6.22 | 6.68 | 6.11 | 6.64 | 6.64 | 4.90% | 17,615,348 |
| Mar 20, 2025 | 6.40 | 6.46 | 6.27 | 6.33 | 6.33 | -2.47% | 7,076,418 |
| Mar 19, 2025 | 6.21 | 6.56 | 6.21 | 6.49 | 6.49 | 5.19% | 9,754,395 |
| Mar 18, 2025 | 6.33 | 6.38 | 6.14 | 6.17 | 6.17 | -4.04% | 10,804,150 |
| Mar 17, 2025 | 6.29 | 6.53 | 6.25 | 6.43 | 6.43 | 3.04% | 10,234,401 |
| Mar 14, 2025 | 6.12 | 6.25 | 6.06 | 6.24 | 6.24 | 4.17% | 8,325,919 |
| Mar 13, 2025 | 6.30 | 6.30 | 5.93 | 5.99 | 5.99 | -5.07% | 8,241,247 |
| Mar 12, 2025 | 6.21 | 6.33 | 6.06 | 6.31 | 6.31 | 4.64% | 11,679,995 |
| Mar 11, 2025 | 6.09 | 6.24 | 5.88 | 6.03 | 6.03 | -1.95% | 11,377,323 |
| Mar 10, 2025 | 6.37 | 6.40 | 5.95 | 6.15 | 6.15 | -7.10% | 15,251,964 |
| Mar 7, 2025 | 6.51 | 6.66 | 6.31 | 6.62 | 6.62 | -0.30% | 9,784,318 |
| Mar 6, 2025 | 6.54 | 7.08 | 6.43 | 6.64 | 6.64 | -2.21% | 12,141,159 |
| Mar 5, 2025 | 6.66 | 6.79 | 6.51 | 6.79 | 6.79 | 2.88% | 9,285,604 |
| Mar 4, 2025 | 6.27 | 6.78 | 6.23 | 6.60 | 6.60 | 2.17% | 11,107,012 |
| Mar 3, 2025 | 7.05 | 7.17 | 6.36 | 6.46 | 6.46 | -7.71% | 13,116,840 |
| Feb 28, 2025 | 6.46 | 7.08 | 6.39 | 7.00 | 7.00 | 3.70% | 15,996,827 |
| Feb 27, 2025 | 7.09 | 7.20 | 6.56 | 6.75 | 6.75 | 0.75% | 19,121,236 |
| Feb 26, 2025 | 6.71 | 6.89 | 6.61 | 6.70 | 6.70 | 3.08% | 17,476,874 |
| Feb 25, 2025 | 6.66 | 6.83 | 6.37 | 6.50 | 6.50 | -3.85% | 16,322,744 |
| Feb 24, 2025 | 6.99 | 7.01 | 6.57 | 6.76 | 6.76 | -3.15% | 13,879,978 |
| Feb 21, 2025 | 7.57 | 7.64 | 6.96 | 6.98 | 6.98 | -6.56% | 13,492,716 |
| Feb 20, 2025 | 7.59 | 7.62 | 7.23 | 7.47 | 7.47 | -1.58% | 12,649,445 |
| Feb 19, 2025 | 7.94 | 7.97 | 7.55 | 7.59 | 7.59 | -4.41% | 12,683,470 |
| Feb 18, 2025 | 7.90 | 8.35 | 7.81 | 7.94 | 7.94 | 1.40% | 17,338,471 |
| Feb 14, 2025 | 7.60 | 7.91 | 7.56 | 7.83 | 7.83 | 3.30% | 14,025,948 |
| Feb 13, 2025 | 7.40 | 7.66 | 7.33 | 7.58 | 7.58 | 3.41% | 9,783,747 |
| Feb 12, 2025 | 7.28 | 7.51 | 7.21 | 7.33 | 7.33 | -0.41% | 9,505,895 |
| Feb 11, 2025 | 7.73 | 7.80 | 7.33 | 7.36 | 7.36 | -6.00% | 14,194,642 |
| Feb 10, 2025 | 7.79 | 8.12 | 7.62 | 7.83 | 7.83 | 0.64% | 18,483,698 |
| Feb 7, 2025 | 7.90 | 8.13 | 7.68 | 7.78 | 7.78 | -1.02% | 10,094,081 |
| Feb 6, 2025 | 8.15 | 8.30 | 7.75 | 7.86 | 7.86 | -2.36% | 9,170,025 |
| Feb 5, 2025 | 8.10 | 8.36 | 7.92 | 8.05 | 8.05 | 0.37% | 7,533,338 |
| Feb 4, 2025 | 8.03 | 8.25 | 7.93 | 8.02 | 8.02 | -0.50% | 9,250,934 |
| Feb 3, 2025 | 7.92 | 8.17 | 7.68 | 8.06 | 8.06 | -2.42% | 11,799,352 |
| Jan 31, 2025 | 8.34 | 8.77 | 8.19 | 8.26 | 8.26 | 0.36% | 11,808,982 |
| Jan 30, 2025 | 8.39 | 8.53 | 8.13 | 8.23 | 8.23 | -1.20% | 7,157,232 |
| Jan 29, 2025 | 8.35 | 8.54 | 8.12 | 8.33 | 8.33 | -0.48% | 6,650,688 |
| Jan 28, 2025 | 8.33 | 8.49 | 8.09 | 8.37 | 8.37 | 1.70% | 7,473,299 |
| Jan 27, 2025 | 8.50 | 8.73 | 8.10 | 8.23 | 8.23 | -6.05% | 13,238,811 |
| Jan 24, 2025 | 8.75 | 9.29 | 8.72 | 8.76 | 8.76 | 1.04% | 12,537,825 |
| Jan 23, 2025 | 8.58 | 8.71 | 8.40 | 8.67 | 8.67 | -1.14% | 9,055,020 |
| Jan 22, 2025 | 9.04 | 9.04 | 8.75 | 8.77 | 8.77 | -3.20% | 10,807,579 |
| Jan 21, 2025 | 8.36 | 9.19 | 8.27 | 9.06 | 9.06 | 10.89% | 13,610,281 |
| Jan 17, 2025 | 8.45 | 8.68 | 8.16 | 8.17 | 8.17 | -2.39% | 9,891,655 |