Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Jun 13, 2025 3:59:57 PM EDT

8.60USD-2.988%(-0.27)24,914,528

8.80Bid 8.82Ask 0.02Spread

Pre-market

Jun 16, 2025 9:09:30 AM EDT

8.83USD+2.674%(+0.23)330,229

After-hours

Jun 13, 2025 4:58:30 PM EDT

8.68USD+0.872%(+0.08)115,189

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	8.640	8.8595	8.4500	8.60	-3.044%	24,914,528	0.000%
2025-06-12	9.220	9.5400	8.8300	8.87	-7.892%	40,981,379	-3.044%
2025-06-11	9.610	10.2800	9.5700	9.63	+2.013%	43,558,437	-10.696%
2025-06-10	9.190	9.6200	9.1650	9.44	+2.275%	31,016,012	-8.898%
2025-06-09	8.970	9.4000	8.5700	9.23	+13.670%	53,787,288	-6.826%
2025-06-06	7.710	8.3300	7.7000	8.12	+7.407%	28,530,777	+5.911%
2025-06-05	7.970	8.0900	7.4918	7.56	-3.939%	21,433,202	+13.757%
2025-06-04	8.020	8.2100	7.8145	7.87	-1.993%	17,248,583	+9.276%
2025-06-03	8.490	8.7350	7.9600	8.03	+7.067%	52,603,103	+7.098%
2025-06-02	7.700	7.7150	7.3350	7.50	-4.092%	17,711,622	+14.667%
2025-05-30	8.200	8.4100	7.7000	7.82	-8.216%	24,711,167	+9.974%
2025-05-29	8.650	9.1800	8.4500	8.52	-3.837%	44,846,151	+0.939%
2025-05-28	8.020	9.0600	7.9900	8.86	+28.779%	98,587,665	-2.935%
2025-05-27	6.790	6.9000	6.7200	6.88	+3.771%	11,499,494	+25.000%
2025-05-23	6.500	6.6600	6.4200	6.63	-0.151%	7,632,212	+29.713%
2025-05-22	6.610	6.7700	6.5400	6.64	+0.151%	11,308,002	+29.518%
2025-05-21	6.880	6.9100	6.5500	6.63	-4.878%	10,376,912	+29.713%
2025-05-20	7.010	7.0550	6.9000	6.97	-0.853%	9,084,370	+23.386%
2025-05-19	7.050	7.1000	6.9600	7.03	-4.871%	11,073,375	+22.333%
2025-05-16	7.320	7.5600	7.2200	7.39	+3.212%	18,483,208	+16.373%
2025-05-15	7.070	7.2300	7.0200	7.16	-0.139%	10,947,875	+20.112%
2025-05-14	7.250	7.2700	7.0114	7.17	-0.278%	12,861,216	+19.944%
2025-05-13	7.090	7.2900	7.0500	7.19	+2.568%	19,992,584	+19.611%
2025-05-12	7.130	7.1800	6.7850	7.01	+3.392%	11,071,328	+22.682%
2025-05-09	6.690	6.8700	6.6500	6.78	+1.955%	10,207,191	+26.844%
2025-05-08	6.790	7.1190	6.5012	6.65	+3.583%	15,679,514	+29.323%
2025-05-07	6.360	6.5500	6.3200	6.42	+0.943%	10,472,521	+33.956%
2025-05-06	6.280	6.3900	6.1800	6.36	-1.852%	9,496,262	+35.220%
2025-05-05	6.600	6.6600	6.4700	6.48	-3.428%	6,900,375	+32.716%
2025-05-02	6.360	6.8600	6.3200	6.71	+6.339%	13,891,590	+28.167%
2025-05-01	6.420	6.4500	6.2450	6.31	+0.159%	9,212,772	+36.292%
2025-04-30	6.360	6.3800	6.1400	6.30	-3.963%	10,923,972	+36.508%
2025-04-29	6.490	6.6000	6.4100	6.56	+1.705%	8,151,793	+31.098%
2025-04-28	6.530	6.6400	6.2900	6.45	-0.769%	11,341,235	+33.333%
2025-04-25	6.430	6.5650	6.4050	6.50	+0.309%	13,044,857	+32.308%
2025-04-24	6.160	6.5000	6.1200	6.48	+5.195%	12,080,299	+32.716%
2025-04-23	6.180	6.3850	6.0348	6.16	+4.584%	15,357,078	+39.610%
2025-04-22	5.890	5.9800	5.8100	5.89	+1.377%	8,313,314	+46.010%
2025-04-21	5.775	5.8200	5.6100	5.81	-1.358%	8,435,458	+48.021%
2025-04-17	5.810	5.9980	5.7200	5.89	+1.727%	11,571,912	+46.010%
2025-04-16	5.700	5.8900	5.6400	5.79	-1.363%	11,651,671	+48.532%
2025-04-15	5.950	6.0950	5.7900	5.87	-2.492%	8,815,795	+46.508%
2025-04-14	6.100	6.1550	5.8600	6.02	+1.518%	12,684,595	+42.857%
2025-04-11	5.720	5.9800	5.5600	5.93	-1.495%	16,656,458	+45.025%
2025-04-10	5.960	6.1150	5.7750	6.02	-3.834%	12,520,537	+42.857%
2025-04-09	5.345	6.3810	5.3200	6.26	+17.448%	19,013,875	+37.380%
2025-04-08	5.860	5.8800	5.2600	5.33	-4.480%	15,275,444	+61.351%
2025-04-07	5.000	5.9300	4.9600	5.58	+4.104%	17,260,505	+54.122%
2025-04-04	5.430	5.5600	5.0200	5.36	-5.300%	16,425,436	+60.448%
2025-04-03	5.670	5.7500	5.5500	5.66	-6.291%	14,022,927	+51.943%
2025-04-02	5.790	6.1600	5.7700	6.04	+1.855%	13,137,354	+42.384%
2025-04-01	6.080	6.0976	5.7650	5.93	-1.495%	10,547,208	+45.025%
2025-03-31	5.935	6.0900	5.8550	6.02	-1.473%	10,106,279	+42.857%
2025-03-28	6.330	6.4155	6.0500	6.11	-4.977%	9,324,129	+40.753%
2025-03-27	6.500	6.6200	6.3950	6.43	-2.131%	7,400,628	+33.748%
2025-03-26	6.660	6.8100	6.5050	6.57	-1.351%	9,302,028	+30.898%
2025-03-25	6.740	6.7400	6.5543	6.66	-1.625%	6,277,074	+29.129%
2025-03-24	6.720	6.8555	6.6700	6.77	+1.958%	9,833,350	+27.031%
2025-03-21	6.220	6.6750	6.1100	6.64	+4.897%	16,857,192	+29.518%
2025-03-20	6.400	6.4600	6.2700	6.33	-2.465%	7,047,522	+35.861%
2025-03-19	6.210	6.5600	6.2100	6.49	+5.186%	9,544,674	+32.512%
2025-03-18	6.330	6.3800	6.1400	6.17	-4.044%	10,656,229	+39.384%
2025-03-17	6.290	6.5250	6.2500	6.43	+3.045%	10,127,453	+33.748%
2025-03-14	6.120	6.2500	6.0550	6.24	+4.174%	8,142,938	+37.821%
2025-03-13	6.300	6.3000	5.9300	5.99	-5.071%	8,033,112	+43.573%
2025-03-12	6.210	6.3250	6.0600	6.31	+4.643%	11,558,023	+36.292%
2025-03-11	6.090	6.2400	5.8800	6.03	-1.951%	11,357,167	+42.620%
2025-03-10	6.370	6.3975	5.9501	6.15	-7.100%	15,365,331	+39.837%
2025-03-07	6.510	6.6600	6.3100	6.62	-0.301%	9,724,346	+29.909%
2025-03-06	6.540	7.0800	6.4300	6.64	-2.209%	12,073,981	+29.518%
2025-03-05	6.660	6.7900	6.5050	6.79	+2.879%	8,961,120	+26.657%
2025-03-04	6.270	6.7750	6.2300	6.60	+2.167%	11,037,792	+30.303%
2025-03-03	7.050	7.1672	6.3600	6.46	-7.714%	13,098,325	+33.127%
2025-02-28	6.460	7.0791	6.3900	7.00	+3.704%	15,854,561	+22.857%
2025-02-27	7.090	7.2000	6.5600	6.75	+0.746%	18,656,298	+27.407%
2025-02-26	6.710	6.8900	6.6050	6.70	+3.077%	17,409,671	+28.358%
2025-02-25	6.660	6.8300	6.3700	6.50	-3.846%	16,064,332	+32.308%
2025-02-24	6.990	7.0100	6.5709	6.76	-3.152%	13,432,621	+27.219%
2025-02-21	7.565	7.6400	6.9600	6.98	-6.560%	13,094,411	+23.209%
2025-02-20	7.590	7.6200	7.2300	7.47	-1.581%	12,556,141	+15.127%
2025-02-19	7.940	7.9650	7.5500	7.59	-4.408%	12,591,514	+13.307%
2025-02-18	7.900	8.3500	7.8100	7.94	+1.405%	17,224,615	+8.312%
2025-02-14	7.600	7.9100	7.5600	7.83	+3.298%	13,899,816	+9.834%
2025-02-13	7.400	7.6601	7.3300	7.58	+3.411%	9,497,583	+13.456%
2025-02-12	7.280	7.5100	7.2100	7.33	-0.408%	9,430,139	+17.326%
2025-02-11	7.730	7.8000	7.3300	7.36	-6.003%	14,136,365	+16.848%
2025-02-10	7.790	8.1150	7.6230	7.83	+0.643%	18,375,725	+9.834%
2025-02-07	7.900	8.1300	7.6800	7.78	-1.018%	10,019,157	+10.540%
2025-02-06	8.150	8.3000	7.7500	7.86	-2.360%	9,089,982	+9.415%
2025-02-05	8.100	8.3600	7.9200	8.05	+0.374%	7,440,608	+6.832%
2025-02-04	8.030	8.2499	7.9300	8.02	-0.496%	9,168,016	+7.232%
2025-02-03	7.920	8.1700	7.6800	8.06	-2.421%	11,711,725	+6.700%
2025-01-31	8.340	8.7700	8.1912	8.26	+0.365%	11,710,707	+4.116%
2025-01-30	8.390	8.5300	8.1300	8.23	-1.200%	7,135,843	+4.496%
2025-01-29	8.350	8.5400	8.1200	8.33	-0.478%	6,545,289	+3.241%
2025-01-28	8.330	8.4900	8.0850	8.37	+1.701%	7,384,797	+2.748%
2025-01-27	8.500	8.7300	8.1020	8.23	-6.050%	13,177,749	+4.496%
2025-01-24	8.750	9.2900	8.7200	8.76	+1.038%	12,480,781	-1.826%
2025-01-23	8.580	8.7100	8.4000	8.67	-1.140%	8,981,217	-0.807%
2025-01-22	9.040	9.0400	8.7500	8.77	-3.201%	10,734,419	-1.938%
2025-01-21	8.360	9.1900	8.2701	9.06	+10.894%	13,541,832	-5.077%
2025-01-17	8.450	8.6800	8.1600	8.17	-2.389%	9,794,573	+5.263%
2025-01-16	8.190	8.5900	8.0400	8.37	+3.333%	12,115,867	+2.748%
2025-01-15	8.300	8.4900	8.0400	8.10	+3.053%	12,762,858	+6.173%
2025-01-14	8.230	8.4400	7.7600	7.86	-1.256%	11,738,562	+9.415%
2025-01-13	8.340	8.4000	7.7300	7.96	-8.924%	20,088,355	+8.040%
2025-01-10	8.980	9.2200	8.6350	8.74	-7.903%	19,847,663	-1.602%
2025-01-08	10.000	10.1050	9.3300	9.49	-7.595%	18,049,820	-9.378%
2025-01-07	10.100	10.7200	9.8100	10.27	+4.476%	26,752,601	-16.261%
2025-01-06	9.790	10.0500	9.5600	9.83	+0.614%	18,986,662	-12.513%
2025-01-03	8.205	9.8200	8.1000	9.77	+20.766%	28,953,086	-11.975%
2025-01-02	8.240	8.2700	7.8300	8.09	-0.492%	12,370,712	+6.304%
2024-12-31	8.440	8.5650	8.0300	8.13	-3.099%	11,481,694	+5.781%
2024-12-30	8.685	8.7850	8.0900	8.39	-6.047%	15,845,630	+2.503%
2024-12-27	9.030	9.1500	8.6100	8.93	-2.511%	14,127,398	-3.695%
2024-12-26	8.260	9.2900	8.1100	9.16	+10.896%	27,998,930	-6.114%
2024-12-24	7.620	8.4500	7.4300	8.26	+8.399%	16,259,806	+4.116%
2024-12-23	7.730	7.8800	7.5000	7.62	-0.910%	11,950,252	+12.861%
2024-12-20	7.120	8.0900	7.0400	7.69	+6.362%	25,448,425	+11.834%
2024-12-19	8.000	8.0700	7.2200	7.23	-8.942%	21,017,403	+18.949%
2024-12-18	8.190	9.0800	7.8100	7.94	-3.641%	34,549,391	+8.312%
2024-12-17	8.020	8.2900	7.7800	8.24	+3.258%	16,122,937	+4.369%
2024-12-16	7.850	8.2700	7.4000	7.98	+2.571%	24,272,017	+7.769%
2024-12-13	7.730	8.0198	7.5820	7.78	+1.966%	15,494,994	+10.540%
2024-12-12	7.850	7.8665	7.5700	7.63	-3.904%	12,279,770	+12.713%
2024-12-11	8.070	8.2500	7.6800	7.94	-7.026%	22,457,293	+8.312%
2024-12-10	8.500	8.8687	8.3800	8.54	+0.117%	13,481,753	+0.703%
2024-12-09	9.000	9.1400	8.3700	8.53	-3.507%	20,021,278	+0.821%
2024-12-06	8.320	8.8900	8.0600	8.84	+9.271%	17,832,656	-2.715%
2024-12-05	8.190	8.7850	8.0450	8.09	-0.247%	17,870,070	+6.304%
2024-12-04	7.850	8.4800	7.7000	8.11	+3.312%	14,722,883	+6.042%
2024-12-03	7.510	8.2200	7.4400	7.85	-3.206%	20,493,017	+9.554%
2024-12-02	9.300	9.3200	7.8100	8.11	-9.385%	38,131,723	+6.042%
2024-11-29	8.300	9.3300	8.2100	8.95	+11.875%	23,477,241	-3.911%
2024-11-27	8.030	8.6200	7.8400	8.00	+1.266%	18,625,717	+7.500%
2024-11-26	7.805	8.1294	7.6700	7.90	-3.659%	21,407,360	+8.861%
2024-11-25	7.330	8.4300	7.2300	8.20	+15.656%	41,697,682	+4.878%
2024-11-22	6.980	7.2900	6.8658	7.09	+4.265%	23,835,603	+21.298%
2024-11-21	6.200	7.0800	6.1000	6.80	+9.677%	31,296,244	+26.471%
2024-11-20	6.240	6.4100	6.0050	6.20	-2.054%	15,185,527	+38.710%
2024-11-19	5.580	6.3300	5.5800	6.33	+12.834%	20,771,600	+35.861%
2024-11-18	5.640	5.7950	5.4200	5.61	-2.094%	11,699,086	+53.298%
2024-11-15	5.880	5.9000	5.5800	5.73	-3.046%	13,111,638	+50.087%
2024-11-14	5.950	6.2700	5.8800	5.91	+0.169%	13,262,654	+45.516%
2024-11-13	6.280	6.2950	5.7800	5.90	-6.646%	19,101,057	+45.763%
2024-11-12	6.010	6.4000	5.9500	6.32	+0.797%	24,602,659	+36.076%
2024-11-11	5.380	6.2800	5.3400	6.27	+20.345%	40,760,802	+37.161%
2024-11-08	5.100	5.3000	5.0500	5.21	+2.157%	14,158,797	+65.067%
2024-11-07	4.940	5.1500	4.8700	5.10	+0.592%	17,124,806	+68.627%
2024-11-06	5.200	5.2900	5.0000	5.07	-0.588%	16,026,880	+69.625%
2024-11-05	5.040	5.1150	4.9400	5.10	+1.190%	12,976,956	+68.627%
2024-11-04	4.910	5.1100	4.8700	5.04	+3.491%	13,738,465	+70.635%
2024-11-01	4.900	4.9900	4.8000	4.87	+1.458%	12,121,083	+76.591%
2024-10-31	4.950	4.9699	4.8000	4.80	-3.808%	15,489,687	+79.167%
2024-10-30	4.990	5.0600	4.9300	4.99	-0.399%	12,101,253	+72.345%
2024-10-29	5.250	5.2500	4.9600	5.01	-4.934%	25,334,641	+71.657%
2024-10-28	5.270	5.3700	5.2000	5.27	+2.132%	20,613,825	+63.188%
2024-10-25	5.155	5.3400	5.0700	5.16	-14.570%	81,265,132	+66.667%
2024-10-24	6.400	6.4700	5.9300	6.04	-3.205%	16,509,318	+42.384%
2024-10-23	6.380	6.5900	6.0000	6.24	+0.971%	18,748,592	+37.821%
2024-10-22	5.500	6.2600	5.4413	6.18	+12.568%	25,178,873	+39.159%
2024-10-21	5.600	5.9400	5.4000	5.49	-2.139%	9,877,253	+56.648%
2024-10-18	5.550	5.7600	5.5200	5.61	+1.815%	6,189,592	+53.298%
2024-10-17	5.450	5.5300	5.3750	5.51	-0.721%	5,290,311	+56.080%
2024-10-16	5.500	5.6300	5.4400	5.55	+2.399%	5,069,161	+54.955%
2024-10-15	5.540	5.6100	5.3600	5.42	-2.166%	5,542,302	+58.672%
2024-10-14	5.680	5.6900	5.5100	5.54	-2.636%	6,960,109	+55.235%
2024-10-11	5.420	5.7000	5.4100	5.69	+3.643%	4,494,795	+51.142%
2024-10-10	5.550	5.5600	5.3500	5.49	-3.004%	7,020,690	+56.648%
2024-10-09	5.670	5.7900	5.6000	5.66	-0.176%	6,366,569	+51.943%
2024-10-08	5.950	6.0000	5.6100	5.67	-5.184%	9,269,715	+51.675%
2024-10-07	5.950	6.2000	5.7400	5.98	+0.504%	13,378,704	+43.813%
2024-10-04	5.780	6.1300	5.7000	5.95	+6.061%	18,214,641	+44.538%
2024-10-03	5.990	6.0400	5.5200	5.61	-8.632%	20,796,160	+53.298%
2024-10-02	5.690	6.3200	5.1900	6.14	+27.917%	70,763,698	+40.065%
2024-10-01	5.040	5.0700	4.7800	4.80	-4.573%	8,889,616	+79.167%
2024-09-30	5.200	5.2180	5.0000	5.03	-3.640%	6,035,649	+70.974%
2024-09-27	5.160	5.4100	5.1600	5.22	+2.153%	6,690,539	+64.751%
2024-09-26	5.170	5.2200	5.0500	5.11	+1.188%	4,930,820	+68.297%
2024-09-25	5.150	5.2100	5.0000	5.05	-1.942%	4,810,316	+70.297%
2024-09-24	5.160	5.2450	5.1000	5.15	+0.586%	4,738,274	+66.990%
2024-09-23	5.180	5.2550	5.1000	5.12	-0.775%	3,535,381	+67.969%
2024-09-20	5.240	5.2400	5.1000	5.16	-0.386%	9,074,789	+66.667%
2024-09-19	5.380	5.4300	5.1300	5.18	-0.385%	4,951,167	+66.023%
2024-09-18	5.200	5.5000	5.1400	5.20	-1.141%	5,679,215	+65.385%
2024-09-17	5.390	5.4400	5.2500	5.26	-1.128%	4,066,346	+63.498%
2024-09-16	5.400	5.4100	5.2700	5.32	-2.026%	3,884,160	+61.654%
2024-09-13	5.400	5.4800	5.3450	5.43	+1.495%	4,213,487	+58.379%
2024-09-12	5.280	5.3900	5.1300	5.35	+0.564%	4,606,326	+60.748%
2024-09-11	5.090	5.3500	5.0500	5.32	+3.301%	6,532,989	+61.654%
2024-09-10	5.020	5.1600	4.8640	5.15	+3.206%	3,676,207	+66.990%
2024-09-09	4.800	5.0100	4.8000	4.99	+4.612%	4,786,911	+72.345%
2024-09-06	4.840	4.8599	4.7000	4.77	-1.242%	4,981,610	+80.294%
2024-09-05	4.960	5.0200	4.8200	4.83	-1.025%	4,824,376	+78.054%
2024-09-04	4.900	5.0700	4.8550	4.88	-0.813%	4,592,344	+76.230%
2024-09-03	5.010	5.0700	4.8900	4.92	-1.600%	6,658,744	+74.797%
2024-08-30	5.160	5.2090	4.9800	5.00	-2.724%	5,099,903	+72.000%
2024-08-29	5.040	5.3200	5.0100	5.14	+4.049%	7,178,916	+67.315%
2024-08-28	5.070	5.0900	4.9400	4.94	-2.372%	4,981,678	+74.089%
2024-08-27	5.160	5.1800	5.0200	5.06	-2.879%	4,455,378	+69.960%
2024-08-26	5.160	5.2450	5.1000	5.21	+1.957%	4,263,283	+65.067%
2024-08-23	5.050	5.1700	5.0100	5.11	+2.610%	4,665,999	+68.297%
2024-08-22	5.250	5.2850	4.9700	4.98	-4.962%	6,152,415	+72.691%
2024-08-21	5.110	5.3000	5.1100	5.24	+3.762%	3,439,123	+64.122%
2024-08-20	5.200	5.2000	5.0400	5.05	-2.510%	3,252,688	+70.297%
2024-08-19	5.190	5.2300	5.1000	5.18	+0.583%	2,791,019	+66.023%
2024-08-16	5.190	5.3400	5.1100	5.15	-1.152%	4,318,307	+66.990%
2024-08-15	5.090	5.2700	5.0600	5.21	+5.040%	5,381,716	+65.067%
2024-08-14	5.120	5.1800	4.9600	4.96	-2.170%	4,229,286	+73.387%
2024-08-13	5.070	5.1199	5.0140	5.07	+1.198%	4,172,545	+69.625%
2024-08-12	5.070	5.1100	4.9300	5.01	-0.199%	4,766,878	+71.657%
2024-08-09	5.190	5.2300	5.0000	5.02	-3.462%	6,217,614	+71.315%
2024-08-08	5.030	5.3100	5.0200	5.20	+5.906%	7,091,506	+65.385%
2024-08-07	5.240	5.3500	4.8850	4.91	-4.475%	7,357,581	+75.153%
2024-08-06	5.300	5.3050	5.0500	5.14	+1.181%	5,693,389	+67.315%
2024-08-05	4.710	5.1600	4.6600	5.08	+0.594%	9,425,456	+69.291%
2024-08-02	5.170	5.2400	5.0300	5.05	-6.998%	7,477,193	+70.297%
2024-08-01	5.960	5.9800	5.3842	5.43	-9.197%	9,293,635	+58.379%
2024-07-31	6.090	6.3250	5.9550	5.98	-1.806%	6,190,334	+43.813%
2024-07-30	6.230	6.2650	6.0300	6.09	-1.932%	5,537,176	+41.215%
2024-07-29	6.400	6.5300	6.1700	6.21	-1.429%	4,764,254	+38.486%
2024-07-26	6.320	6.5700	6.2350	6.30	+1.942%	6,271,462	+36.508%
2024-07-25	6.100	6.4000	6.0500	6.18	0.000%	6,265,213	+39.159%
2024-07-24	6.660	6.8500	6.1700	6.18	-7.485%	9,752,896	+39.159%
2024-07-23	6.440	6.7600	6.4200	6.68	+3.246%	5,062,174	+28.743%
2024-07-22	6.570	6.9100	6.3500	6.47	-0.919%	8,748,246	+32.921%
2024-07-19	6.900	6.9000	6.3400	6.53	-6.313%	9,991,631	+31.700%
2024-07-18	7.100	7.5400	6.9100	6.97	-1.275%	10,789,257	+23.386%
2024-07-17	7.110	7.4850	6.9200	7.06	-5.362%	11,865,745	+21.813%
2024-07-16	6.960	7.6900	6.7800	7.46	+7.338%	13,781,706	+15.282%
2024-07-15	6.820	7.0400	6.6050	6.95	+5.144%	10,613,665	+23.741%
2024-07-12	6.120	6.6600	6.0800	6.61	+6.441%	14,454,485	+30.106%
2024-07-11	5.380	6.2600	5.3500	6.21	+19.653%	21,372,493	+38.486%
2024-07-10	5.130	5.2200	5.0649	5.19	+1.566%	3,534,162	+65.703%
2024-07-09	5.200	5.2300	5.0900	5.11	-1.919%	3,683,602	+68.297%
2024-07-08	5.120	5.2500	5.0900	5.21	+0.969%	3,919,433	+65.067%
2024-07-05	5.190	5.1900	5.0400	5.16	+0.194%	4,423,867	+66.667%
2024-07-03	5.000	5.2400	4.9800	5.15	+3.831%	5,770,348	+66.990%
2024-07-02	4.940	5.3150	4.8700	4.96	+1.848%	11,003,930	+73.387%
2024-07-01	5.100	5.1000	4.7800	4.87	-4.510%	8,312,224	+76.591%
2024-06-28	5.100	5.1500	4.9800	5.10	0.000%	27,365,357	+68.627%
2024-06-27	5.010	5.1050	4.9550	5.10	+2.000%	10,012,926	+68.627%
2024-06-26	4.880	5.0000	4.7900	5.00	+3.306%	4,854,074	+72.000%
2024-06-25	5.080	5.1100	4.8200	4.84	-5.284%	5,697,653	+77.686%
2024-06-24	5.110	5.3500	5.0500	5.11	-1.541%	6,117,562	+68.297%
2024-06-21	4.850	5.2000	4.7700	5.19	+8.125%	10,614,815	+65.703%
2024-06-20	5.000	5.0200	4.7800	4.80	-4.000%	5,547,831	+79.167%
2024-06-18	4.920	5.0200	4.8900	5.00	+1.626%	3,800,861	+72.000%
2024-06-17	4.910	4.9900	4.8700	4.92	+0.820%	2,860,684	+74.797%
2024-06-14	4.955	5.0200	4.8400	4.88	-2.400%	4,239,352	+76.230%
2024-06-13	5.160	5.2400	4.9600	5.00	-2.724%	3,738,501	+72.000%
2024-06-12	5.250	5.4300	5.1350	5.14	+0.982%	5,596,531	+67.315%
2024-06-11	5.025	5.1450	5.0250	5.09	0.000%	3,167,400	+68.959%
2024-06-10	4.950	5.2050	4.9324	5.09	+2.004%	3,416,841	+68.959%
2024-06-07	5.050	5.1300	4.9500	4.99	-3.107%	3,330,753	+72.345%
2024-06-06	5.170	5.2100	5.0400	5.15	-0.194%	3,379,740	+66.990%
2024-06-05	4.920	5.2450	4.8900	5.16	+5.955%	5,289,244	+66.667%
2024-06-04	4.870	4.9350	4.8200	4.87	0.000%	3,290,582	+76.591%
2024-06-03	4.960	5.0250	4.8300	4.87	0.000%	3,564,078	+76.591%
2024-05-31	4.870	5.0000	4.7800	4.87	+1.247%	3,813,771	+76.591%
2024-05-30	4.750	4.8650	4.7100	4.81	+2.340%	3,291,328	+78.794%
2024-05-29	4.790	4.8050	4.6700	4.70	-3.292%	4,850,600	+82.979%
2024-05-28	4.960	5.0150	4.8500	4.86	-1.018%	3,543,414	+76.955%
2024-05-24	4.840	4.9500	4.7900	4.91	+2.079%	3,182,640	+75.153%
2024-05-23	4.920	4.9305	4.7600	4.81	-1.232%	3,798,076	+78.794%
2024-05-22	4.910	4.9400	4.8100	4.87	-0.409%	3,449,893	+76.591%
2024-05-21	4.950	5.1800	4.8850	4.89	-1.212%	5,741,561	+75.869%
2024-05-20	5.030	5.1154	4.9100	4.95	-1.786%	5,164,111	+73.737%
2024-05-17	5.030	5.0600	4.9900	5.04	+0.398%	2,901,103	+70.635%
2024-05-16	5.140	5.1950	5.0200	5.02	-2.335%	3,284,870	+71.315%
2024-05-15	5.470	5.4700	5.1300	5.14	-4.638%	4,235,844	+67.315%
2024-05-14	5.160	5.5200	5.1600	5.39	+6.733%	8,093,271	+59.555%
2024-05-13	5.115	5.2600	5.0300	5.05	-0.198%	4,419,689	+70.297%
2024-05-10	5.220	5.3100	4.9900	5.06	-2.505%	4,071,464	+69.960%
2024-05-09	4.920	5.2100	4.9150	5.19	+6.135%	4,793,331	+65.703%
2024-05-08	5.230	5.3450	4.8500	4.89	-8.939%	8,480,462	+75.869%
2024-05-07	5.480	5.5200	5.3500	5.37	-2.893%	3,937,728	+60.149%
2024-05-06	5.440	5.5900	5.4300	5.53	+2.788%	3,943,454	+55.515%
2024-05-03	5.500	5.5700	5.3000	5.38	0.000%	4,198,460	+59.851%
2024-05-02	5.360	5.4100	5.1050	5.38	+3.065%	4,625,643	+59.851%
2024-05-01	5.000	5.4650	4.9900	5.22	+3.366%	4,785,517	+64.751%
2024-04-30	5.130	5.2250	5.0100	5.05	-2.697%	3,632,437	+70.297%
2024-04-29	5.350	5.4300	5.1300	5.19	-2.991%	4,370,889	+65.703%
2024-04-26	5.090	5.3700	5.0600	5.35	+4.902%	6,236,953	+60.748%
2024-04-25	4.840	5.1100	4.7900	5.10	+4.508%	6,145,506	+68.627%
2024-04-24	4.900	5.0000	4.7400	4.88	+0.205%	5,167,915	+76.230%
2024-04-23	4.710	5.0250	4.6900	4.87	+3.617%	4,303,522	+76.591%
2024-04-22	4.550	4.7300	4.5000	4.70	+3.524%	3,867,568	+82.979%
2024-04-19	4.540	4.6800	4.5300	4.54	-0.656%	3,559,957	+89.427%
2024-04-18	4.590	4.7000	4.5400	4.57	-0.868%	3,774,735	+88.184%
2024-04-17	4.630	4.7200	4.6100	4.61	+0.217%	3,536,950	+86.551%
2024-04-16	4.610	4.7200	4.5432	4.60	-1.709%	3,377,413	+86.957%
2024-04-15	4.650	4.7600	4.6100	4.68	+1.299%	4,227,061	+83.761%
2024-04-12	4.760	4.7900	4.5800	4.62	-4.348%	4,748,245	+86.147%
2024-04-11	4.750	4.9200	4.7000	4.83	+2.331%	4,300,703	+78.054%
2024-04-10	4.800	4.8250	4.6850	4.72	-4.453%	4,871,036	+82.203%
2024-04-09	4.920	5.0000	4.8900	4.94	+0.611%	2,339,298	+74.089%
2024-04-08	4.960	4.9900	4.8817	4.91	-0.203%	2,638,009	+75.153%
2024-04-05	4.870	5.0200	4.8212	4.92	+0.408%	3,231,104	+74.797%
2024-04-04	5.000	5.1100	4.8700	4.90	-0.609%	4,543,547	+75.510%
2024-04-03	4.900	4.9850	4.8500	4.93	+0.203%	4,417,654	+74.442%
2024-04-02	5.030	5.0800	4.9200	4.92	-4.280%	6,131,930	+74.797%
2024-04-01	5.390	5.3900	5.1300	5.14	-4.104%	4,143,870	+67.315%
2024-03-28	5.400	5.4400	5.3400	5.36	-1.107%	3,786,076	+60.448%
2024-03-27	5.380	5.4300	5.2600	5.42	+0.931%	3,387,212	+58.672%
2024-03-26	5.320	5.4300	5.2900	5.37	+2.481%	5,716,116	+60.149%
2024-03-25	5.220	5.4300	5.2000	5.24	+0.383%	4,745,690	+64.122%
2024-03-22	5.240	5.4000	5.1300	5.22	-0.760%	4,989,319	+64.751%
2024-03-21	5.260	5.3150	5.1950	5.26	+1.544%	4,530,764	+63.498%
2024-03-20	5.030	5.2700	4.9900	5.18	+2.982%	6,351,626	+66.023%
2024-03-19	5.070	5.1150	4.9600	5.03	-1.758%	4,510,457	+70.974%
2024-03-18	5.130	5.1900	5.0301	5.12	+0.787%	4,505,860	+67.969%
2024-03-15	5.070	5.2150	5.0400	5.08	-0.587%	12,623,478	+69.291%
2024-03-14	5.300	5.3800	5.0400	5.11	-4.486%	6,805,243	+68.297%
2024-03-13	5.400	5.5471	5.3400	5.35	-1.292%	5,195,477	+60.748%
2024-03-12	5.420	5.5050	5.3350	5.42	-0.733%	5,470,025	+58.672%
2024-03-11	5.410	5.5950	5.3888	5.46	+0.924%	4,664,944	+57.509%
2024-03-08	5.420	5.5950	5.3400	5.41	+1.121%	4,351,716	+58.965%
2024-03-07	5.340	5.4650	5.2300	5.35	+1.518%	3,549,468	+60.748%
2024-03-06	5.250	5.3900	5.1500	5.27	+2.529%	4,570,283	+63.188%
2024-03-05	5.310	5.3600	5.1200	5.14	-4.104%	5,854,697	+67.315%
2024-03-04	5.550	5.5700	5.2700	5.36	-2.011%	5,674,998	+60.448%
2024-03-01	5.580	5.6400	5.3850	5.47	-2.669%	4,575,947	+57.221%
2024-02-29	5.630	5.8200	5.5700	5.62	+1.996%	4,752,732	+53.025%
2024-02-28	5.590	5.6300	5.4700	5.51	-3.163%	5,970,154	+56.080%
2024-02-27	5.530	5.8900	5.5300	5.69	+4.022%	5,185,543	+51.142%
2024-02-26	5.450	5.5650	5.3500	5.47	+0.923%	5,100,766	+57.221%
2024-02-23	5.640	5.6400	5.4100	5.42	-0.733%	5,363,154	+58.672%
2024-02-22	5.880	6.0600	5.4500	5.46	-10.049%	11,105,423	+57.509%
2024-02-21	6.480	6.4800	5.9600	6.07	-2.254%	7,857,411	+41.680%
2024-02-20	6.200	6.3000	6.0600	6.21	+0.161%	4,148,781	+38.486%
2024-02-16	6.250	6.3300	6.1300	6.20	-2.669%	4,157,027	+38.710%
2024-02-15	6.240	6.4900	6.2000	6.37	+2.083%	4,270,306	+35.008%
2024-02-14	6.100	6.2600	5.9900	6.24	+4.348%	6,242,096	+37.821%
2024-02-13	5.950	6.0800	5.8500	5.98	-5.230%	8,479,284	+43.813%
2024-02-12	6.480	6.5200	6.1000	6.31	+6.408%	11,900,151	+36.292%
2024-02-09	6.000	6.0003	5.7800	5.93	+2.595%	4,663,433	+45.025%
2024-02-08	5.650	5.8800	5.6400	5.78	+2.301%	3,882,203	+48.789%
2024-02-07	5.800	5.8010	5.5000	5.65	-3.419%	4,030,737	+52.212%
2024-02-06	5.540	5.8500	5.5100	5.85	+5.978%	3,423,984	+47.009%
2024-02-05	5.600	5.6300	5.4300	5.52	-3.497%	3,945,060	+55.797%
2024-02-02	5.550	5.7400	5.4500	5.72	+0.704%	4,171,790	+50.350%
2024-02-01	5.540	5.7100	5.4700	5.68	+4.029%	4,404,249	+51.408%
2024-01-31	5.710	5.8100	5.4500	5.46	-4.712%	5,291,245	+57.509%
2024-01-30	6.000	6.0100	5.7100	5.73	-6.525%	4,936,234	+50.087%
2024-01-29	5.630	6.1900	5.6250	6.13	+8.881%	4,971,415	+40.294%
2024-01-26	5.730	5.9000	5.6100	5.63	-1.573%	2,781,347	+52.753%
2024-01-25	5.830	5.8450	5.7000	5.72	-0.694%	4,388,701	+50.350%
2024-01-24	6.060	6.0800	5.7400	5.76	-3.356%	3,444,038	+49.306%
2024-01-23	6.140	6.1800	5.8780	5.96	+1.533%	4,896,702	+44.295%
2024-01-22	5.790	6.2700	5.7200	5.87	+4.263%	7,450,724	+46.508%
2024-01-19	5.650	5.6750	5.4250	5.63	+0.536%	4,571,943	+52.753%
2024-01-18	5.820	5.8800	5.4800	5.60	-1.582%	4,879,476	+53.571%
2024-01-17	5.580	5.7000	5.5300	5.69	0.000%	3,200,535	+51.142%
2024-01-16	5.800	5.8100	5.6700	5.69	-3.396%	4,645,693	+51.142%
2024-01-12	5.970	6.1350	5.8500	5.89	-1.669%	3,212,698	+46.010%
2024-01-11	6.060	6.1000	5.8650	5.99	-1.318%	3,640,254	+43.573%
2024-01-10	6.150	6.1700	5.9900	6.07	-1.301%	3,132,931	+41.680%
2024-01-09	6.270	6.3100	6.1100	6.15	-3.454%	3,313,723	+39.837%
2024-01-08	6.160	6.4200	6.0900	6.37	+4.598%	3,759,619	+35.008%
2024-01-05	6.000	6.1900	5.9700	6.09	+0.661%	3,071,212	+41.215%
2024-01-04	6.000	6.2250	5.9400	6.05	+1.171%	4,209,967	+42.149%
2024-01-03	6.100	6.1100	5.9400	5.98	-3.236%	5,570,468	+43.813%
2024-01-02	6.620	6.6200	6.1200	6.18	-7.068%	7,377,726	+39.159%
2023-12-29	6.890	6.9290	6.6100	6.65	-3.623%	4,007,262	+29.323%
2023-12-28	6.950	7.0200	6.8300	6.90	-1.429%	3,691,272	+24.638%
2023-12-27	7.000	7.1200	6.8900	7.00	+0.143%	3,122,531	+22.857%
2023-12-26	6.940	7.0800	6.8800	6.99	+1.304%	4,285,659	+23.033%
2023-12-22	6.920	6.9600	6.7800	6.90	-0.433%	3,341,936	+24.638%
2023-12-21	6.780	6.9800	6.7400	6.93	+5.479%	4,314,025	+24.098%

.dark-mode .FrWj15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrWj15{ color: #333333; background-color: white; border: 2px solid #333333; }JOBYJoby Aviation, Inc.stock NYSE

JOBY
Joby Aviation, Inc.
stock NYSE