Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
16.13
+0.46 (2.94%)
At close: Oct 24, 2025, 4:00 PM EDT
16.12
-0.01 (-0.06%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 13.19 | 13.56 | 12.80 | 13.46 | 13.46 | 2.75% | 26,957,738 |
| 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 |