Joby Aviation Inc. (JOBY)
NYSE: JOBY
· Real-Time Price · USD
16.12
0.26 (1.64%)
At close: Sep 26, 2025, 3:59 PM
16.14
0.12%
After-hours: Sep 26, 2025, 07:57 PM EDT
JOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.73 | 16.38 | 15.57 | 16.11 | 16.11 | 1.58% | 31,121,206 |
| Sep 25, 2025 | 15.38 | 16.08 | 14.91 | 15.86 | 15.86 | -0.69% | 36,836,700 |
| 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% | 45,726,700 |
| 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% | 62,295,200 |
| Sep 18, 2025 | 14.38 | 14.82 | 14.17 | 14.63 | 14.63 | 3.32% | 36,290,800 |
| Sep 17, 2025 | 14.15 | 14.27 | 13.53 | 14.16 | 14.16 | -1.60% | 55,428,200 |
| Sep 16, 2025 | 14.38 | 14.61 | 13.88 | 14.39 | 14.39 | 1.91% | 56,616,300 |
| 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% | 75,124,700 |
| 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% | 34,021,200 |
| Sep 3, 2025 | 13.70 | 13.74 | 13.03 | 13.04 | 13.04 | -2.54% | 38,532,434 |
| 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 |