Skip to main content
Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
6.98
-0.49 (-6.56%)
At close: Feb 21, 2025, 4:00 PM
6.95
-0.03 (-0.43%)
After-hours: Feb 21, 2025, 7:20 PM EST

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.577.646.966.986.98-6.56%13,492,716
Feb 20, 20257.597.627.237.477.47-1.58%12,649,445
Feb 19, 20257.947.977.557.597.59-4.41%12,683,470
Feb 18, 20257.908.357.817.947.941.40%17,338,471
Feb 14, 20257.607.917.567.837.833.30%14,025,948
Feb 13, 20257.407.667.337.587.583.41%9,783,747
Feb 12, 20257.287.517.217.337.33-0.41%9,505,895
Feb 11, 20257.737.807.337.367.36-6.00%14,194,642
Feb 10, 20257.798.127.627.837.830.64%18,483,698
Feb 7, 20257.908.137.687.787.78-1.02%10,094,081
Feb 6, 20258.158.307.757.867.86-2.36%9,170,025
Feb 5, 20258.108.367.928.058.050.37%7,533,338
Feb 4, 20258.038.257.938.028.02-0.50%9,250,934
Feb 3, 20257.928.177.688.068.06-2.42%11,799,352
Jan 31, 20258.348.778.198.268.260.36%11,808,982
Jan 30, 20258.398.538.138.238.23-1.20%7,157,232
Jan 29, 20258.358.548.128.338.33-0.48%6,650,688
Jan 28, 20258.338.498.098.378.371.70%7,473,299
Jan 27, 20258.508.738.108.238.23-6.05%13,238,811
Jan 24, 20258.759.298.728.768.761.04%12,537,825
Jan 23, 20258.588.718.408.678.67-1.14%9,055,020
Jan 22, 20259.049.048.758.778.77-3.20%10,807,579
Jan 21, 20258.369.198.279.069.0610.89%13,610,281
Jan 17, 20258.458.688.168.178.17-2.39%9,891,655
Jan 16, 20258.198.598.048.378.373.33%12,254,544
Jan 15, 20258.308.498.048.108.103.05%12,795,445
Jan 14, 20258.238.447.767.867.86-1.26%11,738,562
Jan 13, 20258.348.407.737.967.96-8.92%20,088,455
Jan 10, 20258.989.228.648.748.74-7.90%19,939,543
Jan 8, 202510.0010.119.339.499.49-7.59%18,302,183
Jan 7, 202510.1010.729.8110.2710.274.48%26,857,654
Jan 6, 20259.7910.059.569.839.830.61%19,151,735
Jan 3, 20258.219.828.109.779.7720.77%29,087,847
Jan 2, 20258.248.277.838.098.09-0.49%12,454,559
Dec 31, 20248.448.578.038.138.13-3.10%11,619,088
Dec 30, 20248.698.798.098.398.39-6.05%15,912,988
Dec 27, 20249.039.158.618.938.93-2.51%14,205,223
Dec 26, 20248.269.298.119.169.1610.90%28,297,868
Dec 24, 20247.628.457.438.268.268.40%16,261,106
Dec 23, 20247.737.887.507.627.62-0.91%11,966,483
Dec 20, 20247.128.097.047.697.696.36%27,706,945
Dec 19, 20248.008.077.227.237.23-8.94%21,058,394
Dec 18, 20248.199.087.817.947.94-3.64%34,718,703
Dec 17, 20248.028.297.788.248.243.26%16,226,683
Dec 16, 20247.858.277.407.987.982.57%24,330,850
Dec 13, 20247.738.027.587.787.781.97%15,531,669
Dec 12, 20247.857.877.577.637.63-3.90%12,317,383
Dec 11, 20248.078.257.687.947.94-7.03%22,544,953
Dec 10, 20248.508.878.388.548.540.12%13,561,744
Dec 9, 20249.009.148.378.538.53-3.51%20,064,806
Dec 6, 20248.328.898.068.848.849.27%17,921,561
Dec 5, 20248.198.798.058.098.09-0.25%17,963,681
Dec 4, 20247.858.487.708.118.113.31%14,785,467
Dec 3, 20247.518.227.447.857.85-3.21%20,553,623
Dec 2, 20249.309.327.818.118.11-9.39%38,245,891
Nov 29, 20248.309.338.218.958.9511.87%23,550,135
Nov 27, 20248.038.627.848.008.001.27%19,435,441
Nov 26, 20247.818.137.677.907.90-3.66%21,516,699
Nov 25, 20247.338.437.238.208.2015.66%41,970,505
Nov 22, 20246.987.296.877.097.094.26%23,924,865
Nov 21, 20246.207.086.106.806.809.68%31,336,966
Nov 20, 20246.246.416.016.206.20-2.05%15,725,168
Nov 19, 20245.586.335.586.336.3312.83%20,809,822
Nov 18, 20245.645.805.425.615.61-2.09%11,739,915
Nov 15, 20245.885.905.585.735.73-3.05%13,164,810
Nov 14, 20245.956.275.885.915.910.17%13,369,813
Nov 13, 20246.286.305.785.905.90-6.65%19,162,151
Nov 12, 20246.016.405.956.326.320.80%24,746,758
Nov 11, 20245.386.285.346.276.2720.35%40,828,849
Nov 8, 20245.105.305.055.215.212.16%14,270,384
Nov 7, 20244.945.154.875.105.100.59%17,276,975
Nov 6, 20245.205.295.005.075.07-0.59%16,138,840
Nov 5, 20245.045.124.945.105.101.19%13,085,413
Nov 4, 20244.915.114.875.045.043.49%13,784,957
Nov 1, 20244.904.994.804.874.871.46%12,200,108
Oct 31, 20244.954.974.804.804.80-3.81%15,549,436
Oct 30, 20244.995.064.934.994.99-0.40%12,250,285
Oct 29, 20245.255.254.965.015.01-4.93%25,443,509
Oct 28, 20245.275.375.205.275.272.13%20,698,956
Oct 25, 20245.165.345.075.165.16-14.57%81,265,132
Oct 24, 20246.406.475.936.046.04-3.21%16,555,721
Oct 23, 20246.386.596.006.246.240.97%18,828,732
Oct 22, 20245.506.265.446.186.1812.57%25,287,871
Oct 21, 20245.605.945.405.495.49-2.14%9,921,345
Oct 18, 20245.555.765.525.615.611.81%6,300,038
Oct 17, 20245.455.535.385.515.51-0.72%5,357,848
Oct 16, 20245.505.635.445.555.552.40%5,152,802
Oct 15, 20245.545.615.365.425.42-2.17%5,557,680
Oct 14, 20245.685.695.515.545.54-2.64%6,992,930
Oct 11, 20245.425.705.415.695.693.64%4,561,710
Oct 10, 20245.555.565.355.495.49-3.00%7,151,391
Oct 9, 20245.675.795.605.665.66-0.18%6,457,259
Oct 8, 20245.956.005.615.675.67-5.18%9,335,623
Oct 7, 20245.956.205.745.985.980.50%13,419,472
Oct 4, 20245.786.135.705.955.956.06%18,240,520
Oct 3, 20245.996.045.525.615.61-8.63%20,840,518
Oct 2, 20245.696.325.196.146.1427.92%70,823,149
Oct 1, 20245.045.074.784.804.80-4.57%8,969,204
Sep 30, 20245.205.225.005.035.03-3.64%6,089,115
Sep 27, 20245.165.415.165.225.222.15%6,785,137