Joby Aviation Inc. (JOBY)
NYSE: JOBY
· Real-Time Price · USD
13.46
0.36 (2.75%)
At close: Sep 05, 2025, 3:59 PM
13.42
-0.26%
After-hours: Sep 05, 2025, 07:59 PM EDT
JOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.19 | 13.56 | 12.80 | 13.46 | 13.46 | 2.75% | 26,837,436 |
| 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 |
| 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% | 37,482,100 |
| Aug 25, 2025 | 14.75 | 14.85 | 14.22 | 14.30 | 14.30 | -4.35% | 21,703,000 |
| 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% | 35,536,900 |
| 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% | 37,151,400 |
| Aug 14, 2025 | 17.51 | 17.76 | 17.05 | 17.37 | 17.37 | -2.36% | 13,499,100 |
| 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 |