Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
7.69
+0.46 (6.36%)
At close: Dec 20, 2024, 4:00 PM
7.82
+0.13 (1.69%)
After-hours: Dec 20, 2024, 7:59 PM EST
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.12 | 8.09 | 7.04 | 7.69 | 7.69 | 6.36% | 27,597,742 |
| Dec 19, 2024 | 8.00 | 8.07 | 7.22 | 7.23 | 7.23 | -8.94% | 21,058,400 |
| Dec 18, 2024 | 8.19 | 9.08 | 7.81 | 7.94 | 7.94 | -3.64% | 34,718,703 |
| Dec 17, 2024 | 8.02 | 8.29 | 7.78 | 8.24 | 8.24 | 3.26% | 16,226,700 |
| Dec 16, 2024 | 7.85 | 8.27 | 7.40 | 7.98 | 7.98 | 2.57% | 24,330,900 |
| Dec 13, 2024 | 7.73 | 8.02 | 7.58 | 7.78 | 7.78 | 1.97% | 15,531,700 |
| Dec 12, 2024 | 7.85 | 7.87 | 7.57 | 7.63 | 7.63 | -3.90% | 12,317,400 |
| Dec 11, 2024 | 8.07 | 8.25 | 7.68 | 7.94 | 7.94 | -7.03% | 22,545,000 |
| Dec 10, 2024 | 8.50 | 8.87 | 8.38 | 8.54 | 8.54 | 0.12% | 13,561,744 |
| Dec 9, 2024 | 9.00 | 9.14 | 8.37 | 8.53 | 8.53 | -3.51% | 20,064,806 |
| Dec 6, 2024 | 8.32 | 8.89 | 8.06 | 8.84 | 8.84 | 9.27% | 17,921,600 |
| Dec 5, 2024 | 8.19 | 8.79 | 8.05 | 8.09 | 8.09 | -0.25% | 17,963,700 |
| Dec 4, 2024 | 7.85 | 8.48 | 7.70 | 8.11 | 8.11 | 3.31% | 14,785,500 |
| Dec 3, 2024 | 7.51 | 8.22 | 7.44 | 7.85 | 7.85 | -3.21% | 20,553,623 |
| Dec 2, 2024 | 9.30 | 9.32 | 7.81 | 8.11 | 8.11 | -9.39% | 38,245,900 |
| Nov 29, 2024 | 8.30 | 9.33 | 8.21 | 8.95 | 8.95 | 11.87% | 23,550,135 |
| Nov 27, 2024 | 8.03 | 8.62 | 7.84 | 8.00 | 8.00 | 1.27% | 19,435,441 |
| Nov 26, 2024 | 7.81 | 8.13 | 7.67 | 7.90 | 7.90 | -3.66% | 21,516,700 |
| Nov 25, 2024 | 7.33 | 8.43 | 7.23 | 8.20 | 8.20 | 15.66% | 41,970,505 |
| Nov 22, 2024 | 6.98 | 7.29 | 6.87 | 7.09 | 7.09 | 4.26% | 23,924,900 |
| Nov 21, 2024 | 6.20 | 7.08 | 6.10 | 6.80 | 6.80 | 9.68% | 31,337,000 |
| Nov 20, 2024 | 6.24 | 6.41 | 6.01 | 6.20 | 6.20 | -2.05% | 15,725,200 |
| Nov 19, 2024 | 5.58 | 6.33 | 5.58 | 6.33 | 6.33 | 12.83% | 20,809,822 |
| Nov 18, 2024 | 5.64 | 5.80 | 5.42 | 5.61 | 5.61 | -2.09% | 11,739,915 |
| Nov 15, 2024 | 5.88 | 5.90 | 5.58 | 5.73 | 5.73 | -3.05% | 13,164,810 |
| Nov 14, 2024 | 5.95 | 6.27 | 5.88 | 5.91 | 5.91 | 0.17% | 13,369,813 |
| Nov 13, 2024 | 6.28 | 6.30 | 5.78 | 5.90 | 5.90 | -6.65% | 19,162,200 |
| Nov 12, 2024 | 6.01 | 6.40 | 5.95 | 6.32 | 6.32 | 0.80% | 24,746,800 |
| Nov 11, 2024 | 5.38 | 6.28 | 5.34 | 6.27 | 6.27 | 20.35% | 40,828,849 |
| Nov 8, 2024 | 5.10 | 5.30 | 5.05 | 5.21 | 5.21 | 2.16% | 14,270,400 |
| Nov 7, 2024 | 4.94 | 5.15 | 4.87 | 5.10 | 5.10 | 0.59% | 17,277,000 |
| Nov 6, 2024 | 5.20 | 5.29 | 5.00 | 5.07 | 5.07 | -0.59% | 16,138,840 |
| Nov 5, 2024 | 5.04 | 5.12 | 4.94 | 5.10 | 5.10 | 1.19% | 13,085,413 |
| Nov 4, 2024 | 4.91 | 5.11 | 4.87 | 5.04 | 5.04 | 3.49% | 13,785,000 |
| Nov 1, 2024 | 4.90 | 4.99 | 4.80 | 4.87 | 4.87 | 1.46% | 12,200,108 |
| Oct 31, 2024 | 4.95 | 4.97 | 4.80 | 4.80 | 4.80 | -3.81% | 15,549,436 |
| Oct 30, 2024 | 4.99 | 5.06 | 4.93 | 4.99 | 4.99 | -0.40% | 12,250,300 |
| Oct 29, 2024 | 5.25 | 5.25 | 4.96 | 5.01 | 5.01 | -4.93% | 25,443,509 |
| Oct 28, 2024 | 5.27 | 5.37 | 5.20 | 5.27 | 5.27 | 2.13% | 20,699,000 |
| Oct 25, 2024 | 5.16 | 5.34 | 5.07 | 5.16 | 5.16 | -14.57% | 81,265,132 |
| Oct 24, 2024 | 6.40 | 6.47 | 5.93 | 6.04 | 6.04 | -3.21% | 16,555,721 |
| Oct 23, 2024 | 6.38 | 6.59 | 6.00 | 6.24 | 6.24 | 0.97% | 18,828,732 |
| Oct 22, 2024 | 5.50 | 6.26 | 5.44 | 6.18 | 6.18 | 12.57% | 25,287,900 |
| Oct 21, 2024 | 5.60 | 5.94 | 5.40 | 5.49 | 5.49 | -2.14% | 9,921,345 |
| Oct 18, 2024 | 5.55 | 5.76 | 5.52 | 5.61 | 5.61 | 1.81% | 6,300,038 |
| Oct 17, 2024 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | -0.72% | 5,357,848 |
| Oct 16, 2024 | 5.50 | 5.63 | 5.44 | 5.55 | 5.55 | 2.40% | 5,152,802 |
| Oct 15, 2024 | 5.54 | 5.61 | 5.36 | 5.42 | 5.42 | -2.17% | 5,557,700 |
| Oct 14, 2024 | 5.68 | 5.69 | 5.51 | 5.54 | 5.54 | -2.64% | 6,992,930 |
| Oct 11, 2024 | 5.42 | 5.70 | 5.41 | 5.69 | 5.69 | 3.64% | 4,561,710 |
| Oct 10, 2024 | 5.55 | 5.56 | 5.35 | 5.49 | 5.49 | -3.00% | 7,151,400 |
| Oct 9, 2024 | 5.67 | 5.79 | 5.60 | 5.66 | 5.66 | -0.18% | 6,457,300 |
| Oct 8, 2024 | 5.95 | 6.00 | 5.61 | 5.67 | 5.67 | -5.18% | 9,335,623 |
| Oct 7, 2024 | 5.95 | 6.20 | 5.74 | 5.98 | 5.98 | 0.50% | 13,419,500 |
| Oct 4, 2024 | 5.78 | 6.13 | 5.70 | 5.95 | 5.95 | 6.06% | 18,240,520 |
| Oct 3, 2024 | 5.99 | 6.04 | 5.52 | 5.61 | 5.61 | -8.63% | 20,840,518 |
| Oct 2, 2024 | 5.69 | 6.32 | 5.19 | 6.14 | 6.14 | 27.92% | 70,823,149 |
| Oct 1, 2024 | 5.04 | 5.07 | 4.78 | 4.80 | 4.80 | -4.57% | 8,969,204 |
| Sep 30, 2024 | 5.20 | 5.22 | 5.00 | 5.03 | 5.03 | -3.64% | 6,089,115 |
| Sep 27, 2024 | 5.16 | 5.41 | 5.16 | 5.22 | 5.22 | 2.15% | 6,785,137 |
| Sep 26, 2024 | 5.17 | 5.22 | 5.05 | 5.11 | 5.11 | 1.19% | 5,091,700 |
| Sep 25, 2024 | 5.15 | 5.21 | 5.00 | 5.05 | 5.05 | -1.94% | 4,892,100 |
| Sep 24, 2024 | 5.16 | 5.25 | 5.10 | 5.15 | 5.15 | 0.59% | 4,781,332 |
| Sep 23, 2024 | 5.18 | 5.26 | 5.10 | 5.12 | 5.12 | -0.78% | 3,567,900 |
| Sep 20, 2024 | 5.24 | 5.24 | 5.10 | 5.16 | 5.16 | -0.39% | 9,899,200 |
| Sep 19, 2024 | 5.38 | 5.43 | 5.13 | 5.18 | 5.18 | -0.38% | 4,971,700 |
| Sep 18, 2024 | 5.20 | 5.50 | 5.14 | 5.20 | 5.20 | -1.14% | 5,730,500 |
| Sep 17, 2024 | 5.39 | 5.44 | 5.25 | 5.26 | 5.26 | -1.13% | 4,150,436 |
| Sep 16, 2024 | 5.40 | 5.41 | 5.27 | 5.32 | 5.32 | -2.03% | 3,940,800 |
| Sep 13, 2024 | 5.40 | 5.48 | 5.35 | 5.43 | 5.43 | 1.50% | 4,239,800 |
| Sep 12, 2024 | 5.28 | 5.39 | 5.13 | 5.35 | 5.35 | 0.56% | 4,612,837 |
| Sep 11, 2024 | 5.09 | 5.35 | 5.05 | 5.32 | 5.32 | 3.30% | 6,581,600 |
| Sep 10, 2024 | 5.02 | 5.16 | 4.86 | 5.15 | 5.15 | 3.21% | 3,700,300 |
| Sep 9, 2024 | 4.80 | 5.01 | 4.80 | 4.99 | 4.99 | 4.61% | 4,835,647 |
| Sep 6, 2024 | 4.84 | 4.86 | 4.70 | 4.77 | 4.77 | -1.24% | 5,015,113 |
| Sep 5, 2024 | 4.96 | 5.02 | 4.82 | 4.83 | 4.83 | -1.02% | 4,879,523 |
| Sep 4, 2024 | 4.90 | 5.07 | 4.86 | 4.88 | 4.88 | -0.81% | 4,673,328 |
| Sep 3, 2024 | 5.01 | 5.07 | 4.89 | 4.92 | 4.92 | -1.60% | 6,769,400 |
| Aug 30, 2024 | 5.16 | 5.21 | 4.98 | 5.00 | 5.00 | -2.72% | 5,228,000 |
| Aug 29, 2024 | 5.04 | 5.32 | 5.01 | 5.14 | 5.14 | 4.05% | 7,237,013 |
| Aug 28, 2024 | 5.07 | 5.09 | 4.94 | 4.94 | 4.94 | -2.37% | 5,069,325 |
| Aug 27, 2024 | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | -2.88% | 4,506,200 |
| Aug 26, 2024 | 5.16 | 5.25 | 5.10 | 5.21 | 5.21 | 1.96% | 4,356,700 |
| Aug 23, 2024 | 5.05 | 5.17 | 5.01 | 5.11 | 5.11 | 2.61% | 4,719,700 |
| Aug 22, 2024 | 5.25 | 5.29 | 4.97 | 4.98 | 4.98 | -4.96% | 6,155,921 |
| Aug 21, 2024 | 5.11 | 5.30 | 5.11 | 5.24 | 5.24 | 3.76% | 3,455,848 |
| Aug 20, 2024 | 5.20 | 5.20 | 5.04 | 5.05 | 5.05 | -2.51% | 3,253,800 |
| Aug 19, 2024 | 5.19 | 5.23 | 5.10 | 5.18 | 5.18 | 0.58% | 2,796,400 |
| Aug 16, 2024 | 5.19 | 5.34 | 5.11 | 5.15 | 5.15 | -1.15% | 4,321,800 |
| Aug 15, 2024 | 5.09 | 5.27 | 5.06 | 5.21 | 5.21 | 5.04% | 5,397,738 |
| Aug 14, 2024 | 5.12 | 5.18 | 4.96 | 4.96 | 4.96 | -2.17% | 4,239,800 |
| Aug 13, 2024 | 5.07 | 5.12 | 5.01 | 5.07 | 5.07 | 1.20% | 4,181,000 |
| Aug 12, 2024 | 5.07 | 5.11 | 4.93 | 5.01 | 5.01 | -0.20% | 4,801,000 |
| Aug 9, 2024 | 5.19 | 5.23 | 5.00 | 5.02 | 5.02 | -3.46% | 6,239,700 |
| Aug 8, 2024 | 5.03 | 5.31 | 5.02 | 5.20 | 5.20 | 5.91% | 7,139,400 |
| Aug 7, 2024 | 5.24 | 5.35 | 4.89 | 4.91 | 4.91 | -4.47% | 7,383,632 |
| Aug 6, 2024 | 5.30 | 5.31 | 5.05 | 5.14 | 5.14 | 1.18% | 5,700,700 |
| Aug 5, 2024 | 4.71 | 5.16 | 4.66 | 5.08 | 5.08 | 0.59% | 9,457,901 |
| Aug 2, 2024 | 5.17 | 5.24 | 5.03 | 5.05 | 5.05 | -7.00% | 7,525,600 |
| Aug 1, 2024 | 5.96 | 5.98 | 5.38 | 5.43 | 5.43 | -9.20% | 9,329,200 |