Joby Aviation Inc. (JOBY)
NYSE: JOBY
· Real-Time Price · USD
17.34
-0.45 (-2.53%)
At close: Aug 14, 2025, 3:59 PM
18.80
8.45%
Pre-market: Aug 15, 2025, 09:05 AM EDT
JOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.51 | 17.76 | 17.05 | 17.37 | 17.37 | -2.36% | 13,425,759 |
| Aug 13, 2025 | 18.29 | 18.45 | 17.66 | 17.79 | 17.79 | -1.22% | 16,629,300 |
| Aug 12, 2025 | 17.03 | 18.25 | 16.86 | 18.01 | 18.01 | 5.44% | 23,317,789 |
| Aug 11, 2025 | 16.85 | 17.48 | 16.52 | 17.08 | 17.08 | 2.64% | 23,111,500 |
| Aug 8, 2025 | 17.35 | 17.36 | 16.30 | 16.64 | 16.64 | -3.54% | 28,578,821 |
| Aug 7, 2025 | 18.07 | 19.47 | 16.90 | 17.25 | 17.25 | -8.87% | 42,664,400 |
| Aug 6, 2025 | 20.06 | 20.06 | 18.53 | 18.93 | 18.93 | -2.87% | 34,187,300 |
| Aug 5, 2025 | 20.74 | 20.80 | 18.88 | 19.49 | 19.49 | -4.41% | 46,356,200 |
| Aug 4, 2025 | 18.38 | 20.95 | 18.27 | 20.39 | 20.39 | 18.82% | 81,113,100 |
| Aug 1, 2025 | 17.33 | 18.02 | 16.59 | 17.16 | 17.16 | 3.00% | 45,963,900 |
| Jul 31, 2025 | 16.93 | 17.03 | 16.37 | 16.66 | 16.66 | -0.95% | 21,964,643 |
| Jul 30, 2025 | 16.39 | 17.49 | 16.39 | 16.82 | 16.82 | -0.41% | 26,933,000 |
| Jul 29, 2025 | 17.31 | 17.59 | 16.67 | 16.89 | 16.89 | -1.57% | 24,337,800 |
| Jul 28, 2025 | 18.37 | 18.51 | 16.88 | 17.16 | 17.16 | -5.19% | 36,885,443 |
| Jul 25, 2025 | 17.58 | 18.54 | 17.10 | 18.10 | 18.10 | 3.37% | 35,678,714 |
| Jul 24, 2025 | 17.58 | 17.90 | 17.20 | 17.51 | 17.51 | -0.45% | 32,454,330 |
| Jul 23, 2025 | 17.18 | 17.64 | 16.60 | 17.59 | 17.59 | 5.90% | 34,464,924 |
| Jul 22, 2025 | 16.18 | 16.81 | 15.51 | 16.61 | 16.61 | -1.37% | 44,829,200 |
| Jul 21, 2025 | 17.88 | 18.55 | 16.80 | 16.84 | 16.84 | -5.29% | 63,038,217 |
| Jul 18, 2025 | 16.98 | 18.33 | 16.65 | 17.78 | 17.78 | 0.34% | 60,101,834 |