Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	14.43	14.97	14.13	14.41	14.41	-2.57%	20,298,874
Nov 13, 2025	15.91	16.05	14.74	14.79	14.79	-9.26%	26,658,826
Nov 12, 2025	16.32	17.10	15.60	16.30	16.30	-0.31%	28,691,204
Nov 11, 2025	15.55	16.39	15.12	16.35	16.35	3.68%	34,319,290
Nov 10, 2025	15.62	16.16	15.31	15.77	15.77	5.84%	44,145,170
Nov 7, 2025	13.84	14.95	13.23	14.90	14.90	4.05%	53,014,982
Nov 6, 2025	15.12	15.15	14.16	14.32	14.32	-4.53%	39,387,186
Nov 5, 2025	15.33	15.41	14.80	15.00	15.00	1.63%	32,342,250
Nov 4, 2025	15.70	15.99	14.66	14.76	14.76	-9.56%	39,796,109
Nov 3, 2025	16.97	16.98	15.60	16.32	16.32	-5.88%	42,130,212
Oct 31, 2025	16.88	17.51	16.38	17.34	17.34	4.77%	43,643,461
Oct 30, 2025	16.54	17.00	16.27	16.55	16.55	-2.82%	27,079,801
Oct 29, 2025	16.58	17.37	15.98	17.03	17.03	9.10%	56,404,392
Oct 28, 2025	16.34	16.45	15.59	15.61	15.61	-4.23%	51,073,592
Oct 27, 2025	16.60	16.62	16.01	16.30	16.30	1.05%	44,154,867
Oct 24, 2025	16.16	16.56	16.00	16.13	16.13	2.94%	40,337,087
Oct 23, 2025	15.67	15.91	15.33	15.67	15.67	1.29%	45,909,466
Oct 22, 2025	15.91	16.11	14.90	15.47	15.47	-3.91%	43,185,445
Oct 21, 2025	16.83	16.96	15.75	16.10	16.10	-7.63%	68,010,870
Oct 20, 2025	16.33	17.50	16.11	17.43	17.43	11.30%	61,435,219
Oct 17, 2025	15.92	16.27	15.23	15.66	15.66	-2.55%	47,643,319
Oct 16, 2025	17.77	18.77	15.98	16.07	16.07	-8.69%	36,115,799
Oct 15, 2025	18.09	18.60	17.44	17.60	17.60	-2.82%	49,710,131
Oct 14, 2025	16.27	18.44	15.79	18.11	18.11	7.99%	107,572,489
Oct 13, 2025	16.70	17.35	16.58	16.77	16.77	3.01%	100,919,255
Oct 10, 2025	17.26	17.41	16.20	16.28	16.28	-5.02%	45,745,495
Oct 9, 2025	17.43	17.72	16.48	17.14	17.14	-1.32%	40,409,731
Oct 8, 2025	16.86	17.90	16.65	17.37	17.37	-8.14%	115,034,939
Oct 7, 2025	19.55	19.98	18.85	18.91	18.91	-3.37%	32,064,632
Oct 6, 2025	18.62	19.59	18.42	19.57	19.57	7.17%	33,543,802
Oct 3, 2025	17.92	18.59	17.55	18.26	18.26	2.58%	35,918,496
Oct 2, 2025	16.50	17.90	16.18	17.80	17.80	9.74%	40,320,526
Oct 1, 2025	15.85	16.80	15.82	16.22	16.22	0.50%	39,148,076
Sep 30, 2025	15.92	16.38	15.33	16.14	16.14	0.88%	29,855,038
Sep 29, 2025	16.72	16.97	15.70	16.00	16.00	-0.68%	28,721,506
Sep 26, 2025	15.73	16.38	15.57	16.11	16.11	1.58%	31,234,876
Sep 25, 2025	15.38	16.08	14.91	15.86	15.86	-0.69%	36,836,683
Sep 24, 2025	16.83	16.88	15.86	15.97	15.97	-4.49%	43,586,048
Sep 23, 2025	16.10	17.18	15.69	16.72	16.72	5.42%	45,726,661
Sep 22, 2025	16.08	16.19	15.17	15.86	15.86	-4.34%	49,629,922
Sep 19, 2025	14.70	16.66	14.60	16.58	16.58	13.33%	62,295,164
Sep 18, 2025	14.38	14.82	14.17	14.63	14.63	3.32%	36,290,767
Sep 17, 2025	14.15	14.27	13.53	14.16	14.16	-1.60%	55,428,192
Sep 16, 2025	14.38	14.61	13.88	14.39	14.39	1.91%	56,616,275
Sep 15, 2025	14.55	15.01	14.04	14.12	14.12	0.86%	62,457,837
Sep 12, 2025	14.75	15.23	13.81	14.00	14.00	2.34%	75,124,689
Sep 11, 2025	13.30	14.13	13.23	13.68	13.68	3.17%	32,950,808
Sep 10, 2025	14.35	14.36	13.26	13.26	13.26	-1.19%	41,010,017
Sep 9, 2025	13.48	13.62	13.16	13.42	13.42	-0.07%	10,507,104
Sep 8, 2025	13.69	13.78	13.19	13.43	13.43	-0.22%	26,634,334