Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Aug 29, 2025 3:59:56 PM EDT

14.16USD-0.771%(-0.11)26,103,819

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:28:30 AM EDT

14.35USD+0.561%(+0.08)248,813

After-hours

Aug 29, 2025 4:58:30 PM EDT

14.11USD-0.353%(-0.05)40,814

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	14.3250	14.3698	13.6600	14.1500	-0.841%	26,103,819	0.000%
2025-08-28	14.4600	14.6600	14.1900	14.2700	-0.972%	24,423,520	-0.841%
2025-08-27	14.5600	14.9000	14.3200	14.4100	-2.172%	28,037,745	-1.804%
2025-08-26	14.3200	15.5100	14.1510	14.7300	+3.007%	37,482,098	-3.938%
2025-08-25	14.7500	14.8500	14.2150	14.3000	-4.348%	21,702,997	-1.049%
2025-08-22	14.5500	15.0800	14.1950	14.9500	+3.460%	34,956,627	-5.351%
2025-08-21	14.9650	15.0000	14.3700	14.4500	-1.834%	24,128,920	-2.076%
2025-08-20	14.6400	14.9300	14.1000	14.7200	-0.875%	35,536,886	-3.872%
2025-08-19	16.0000	16.1500	14.8300	14.8500	-7.534%	24,506,700	-4.714%
2025-08-18	16.7000	16.7600	15.6600	16.0600	-3.428%	29,319,620	-11.893%
2025-08-15	18.8900	18.8900	16.5200	16.6300	-4.260%	37,151,394	-14.913%
2025-08-14	17.5100	17.7598	17.0450	17.3700	-2.361%	13,499,096	-18.538%
2025-08-13	18.2900	18.4500	17.6600	17.7900	-1.222%	16,629,269	-20.461%
2025-08-12	17.0300	18.2500	16.8600	18.0100	+5.507%	23,317,789	-21.433%
2025-08-11	16.8500	17.4800	16.5200	17.0700	+2.584%	23,111,459	-17.106%
2025-08-08	17.3450	17.3600	16.3000	16.6400	-3.536%	28,578,821	-14.964%
2025-08-07	18.0700	19.4700	16.9000	17.2500	-8.875%	42,664,389	-17.971%
2025-08-06	20.0600	20.0600	18.5300	18.9300	-2.873%	34,187,264	-25.251%
2025-08-05	20.7400	20.7950	18.8800	19.4900	-4.414%	46,356,156	-27.399%
2025-08-04	18.3800	20.9500	18.2700	20.3900	+18.823%	81,113,096	-30.603%
2025-08-01	17.3300	18.0200	16.5900	17.1600	+3.001%	45,963,900	-17.541%
2025-07-31	16.9300	17.0300	16.3700	16.6600	-0.951%	21,964,643	-15.066%
2025-07-30	16.3850	17.4900	16.3850	16.8200	-0.414%	26,932,969	-15.874%
2025-07-29	17.3100	17.5900	16.6701	16.8900	-1.573%	24,337,773	-16.223%
2025-07-28	18.3700	18.5100	16.8812	17.1600	-5.193%	36,885,443	-17.541%
2025-07-25	17.5800	18.5400	17.0950	18.1000	+3.370%	35,678,714	-21.823%
2025-07-24	17.5800	17.9000	17.2000	17.5100	-0.455%	32,454,330	-19.189%
2025-07-23	17.1800	17.6372	16.6000	17.5900	+5.900%	34,464,924	-19.557%
2025-07-22	16.1800	16.8100	15.5102	16.6100	-1.366%	44,829,164	-14.810%
2025-07-21	17.8800	18.5500	16.8000	16.8400	-5.287%	63,038,217	-15.974%
2025-07-18	16.9800	18.3300	16.6500	17.7800	+0.339%	60,101,834	-20.416%
2025-07-17	16.5800	17.8600	15.9412	17.7200	+8.512%	89,964,750	-20.147%
2025-07-16	14.9450	16.4799	14.4300	16.3300	+17.061%	79,151,652	-13.350%
2025-07-15	13.2900	14.0000	12.9147	13.9500	+10.451%	45,594,324	+1.434%
2025-07-14	12.0200	12.6500	11.7500	12.6300	+4.900%	23,555,426	+12.035%
2025-07-11	12.2350	12.5850	12.0000	12.0400	-2.352%	30,614,012	+17.525%
2025-07-10	11.6200	12.4600	11.5100	12.3300	+6.661%	32,751,171	+14.761%
2025-07-09	11.4400	11.6900	11.2400	11.5600	+1.493%	21,179,218	+22.405%
2025-07-08	10.8000	11.7100	10.7744	11.3900	+6.848%	33,493,269	+24.232%
2025-07-07	10.4750	10.6800	10.1700	10.6600	+1.043%	18,711,463	+32.739%
2025-07-03	10.1200	10.6181	10.0100	10.5500	+3.839%	21,327,912	+34.123%
2025-07-02	9.9000	10.2900	9.5600	10.1600	+3.568%	29,300,890	+39.272%
2025-07-01	10.5000	10.5000	9.6500	9.8100	-7.014%	33,603,906	+44.241%
2025-06-30	10.0300	11.1600	9.9600	10.5500	+11.758%	69,429,047	+34.123%
2025-06-27	9.3000	9.7899	9.2500	9.4400	-0.422%	43,308,945	+49.894%
2025-06-26	8.5850	9.4800	8.5700	9.4800	+11.268%	26,721,474	+49.262%
2025-06-25	8.9500	9.0700	8.5000	8.5200	-3.511%	16,868,260	+66.080%
2025-06-24	8.6550	8.9250	8.5700	8.8300	+3.760%	21,583,706	+60.249%
2025-06-23	8.4400	8.5700	8.1200	8.5100	-0.351%	21,605,749	+66.275%
2025-06-20	8.9400	8.9750	8.4900	8.5400	-3.394%	20,237,832	+65.691%
2025-06-18	8.7600	9.1400	8.6900	8.8400	+2.197%	20,282,973	+60.068%
2025-06-17	8.9900	9.2300	8.5800	8.6500	-3.889%	22,978,578	+63.584%
2025-06-16	8.8700	9.1200	8.6300	9.0000	+4.651%	20,549,081	+57.222%
2025-06-13	8.6400	8.8595	8.4500	8.6000	-3.044%	24,914,528	+64.535%
2025-06-12	9.2200	9.5400	8.8300	8.8700	-7.892%	40,981,379	+59.526%
2025-06-11	9.6100	10.2800	9.5700	9.6300	+2.013%	43,558,437	+46.937%
2025-06-10	9.1900	9.6200	9.1650	9.4400	+2.275%	31,016,012	+49.894%
2025-06-09	8.9700	9.4000	8.5700	9.2300	+13.670%	53,787,288	+53.304%
2025-06-06	7.7100	8.3300	7.7000	8.1200	+7.407%	28,530,777	+74.261%
2025-06-05	7.9700	8.0900	7.4918	7.5600	-3.939%	21,433,202	+87.169%
2025-06-04	8.0200	8.2100	7.8145	7.8700	-1.993%	17,248,583	+79.797%
2025-06-03	8.4900	8.7350	7.9600	8.0300	+7.067%	52,603,103	+76.214%
2025-06-02	7.7000	7.7150	7.3350	7.5000	-4.092%	17,711,622	+88.667%
2025-05-30	8.2000	8.4100	7.7000	7.8200	-8.216%	24,711,167	+80.946%
2025-05-29	8.6500	9.1800	8.4500	8.5200	-3.837%	44,846,151	+66.080%
2025-05-28	8.0200	9.0600	7.9900	8.8600	+28.779%	98,587,665	+59.707%
2025-05-27	6.7900	6.9000	6.7200	6.8800	+3.771%	11,499,494	+105.669%
2025-05-23	6.5000	6.6600	6.4200	6.6300	-0.151%	7,632,212	+113.424%
2025-05-22	6.6100	6.7700	6.5400	6.6400	+0.151%	11,308,002	+113.102%
2025-05-21	6.8800	6.9100	6.5500	6.6300	-4.878%	10,376,912	+113.424%
2025-05-20	7.0100	7.0550	6.9000	6.9700	-0.853%	9,084,370	+103.013%
2025-05-19	7.0500	7.1000	6.9600	7.0300	-4.871%	11,073,375	+101.280%
2025-05-16	7.3200	7.5600	7.2200	7.3900	+3.212%	18,483,208	+91.475%
2025-05-15	7.0700	7.2300	7.0200	7.1600	-0.139%	10,947,875	+97.626%
2025-05-14	7.2500	7.2700	7.0114	7.1700	-0.278%	12,861,216	+97.350%
2025-05-13	7.0900	7.2900	7.0500	7.1900	+2.568%	19,992,584	+96.801%
2025-05-12	7.1300	7.1800	6.7850	7.0100	+3.392%	11,071,328	+101.854%
2025-05-09	6.6900	6.8700	6.6500	6.7800	+1.955%	10,207,191	+108.702%
2025-05-08	6.7900	7.1190	6.5012	6.6500	+3.583%	15,679,514	+112.782%
2025-05-07	6.3600	6.5500	6.3200	6.4200	+0.943%	10,472,521	+120.405%
2025-05-06	6.2800	6.3900	6.1800	6.3600	-1.852%	9,496,262	+122.484%
2025-05-05	6.6000	6.6600	6.4700	6.4800	-3.428%	6,900,375	+118.364%
2025-05-02	6.3600	6.8600	6.3200	6.7100	+6.339%	13,891,590	+110.879%
2025-05-01	6.4200	6.4500	6.2450	6.3100	+0.159%	9,212,772	+124.247%
2025-04-30	6.3600	6.3800	6.1400	6.3000	-3.963%	10,923,972	+124.603%
2025-04-29	6.4900	6.6000	6.4100	6.5600	+1.705%	8,151,793	+115.701%
2025-04-28	6.5300	6.6400	6.2900	6.4500	-0.769%	11,341,235	+119.380%
2025-04-25	6.4300	6.5650	6.4050	6.5000	+0.309%	13,044,857	+117.692%
2025-04-24	6.1600	6.5000	6.1200	6.4800	+5.195%	12,080,299	+118.364%
2025-04-23	6.1800	6.3850	6.0348	6.1600	+4.584%	15,357,078	+129.708%
2025-04-22	5.8900	5.9800	5.8100	5.8900	+1.377%	8,313,314	+140.238%
2025-04-21	5.7750	5.8200	5.6100	5.8100	-1.358%	8,435,458	+143.546%
2025-04-17	5.8100	5.9980	5.7200	5.8900	+1.727%	11,571,912	+140.238%
2025-04-16	5.7000	5.8900	5.6400	5.7900	-1.363%	11,651,671	+144.387%
2025-04-15	5.9500	6.0950	5.7900	5.8700	-2.492%	8,815,795	+141.056%
2025-04-14	6.1000	6.1550	5.8600	6.0200	+1.518%	12,684,595	+135.050%
2025-04-11	5.7200	5.9800	5.5600	5.9300	-1.495%	16,656,458	+138.617%
2025-04-10	5.9600	6.1150	5.7750	6.0200	-3.834%	12,520,537	+135.050%
2025-04-09	5.3450	6.3810	5.3200	6.2600	+17.448%	19,013,875	+126.038%
2025-04-08	5.8600	5.8800	5.2600	5.3300	-4.480%	15,275,444	+165.478%
2025-04-07	5.0000	5.9300	4.9600	5.5800	+4.104%	17,260,505	+153.584%
2025-04-04	5.4300	5.5600	5.0200	5.3600	-5.300%	16,425,436	+163.993%
2025-04-03	5.6700	5.7500	5.5500	5.6600	-6.291%	14,022,927	+150.000%
2025-04-02	5.7900	6.1600	5.7700	6.0400	+1.855%	13,137,354	+134.272%
2025-04-01	6.0800	6.0976	5.7650	5.9300	-1.495%	10,547,208	+138.617%
2025-03-31	5.9350	6.0900	5.8550	6.0200	-1.473%	10,106,279	+135.050%
2025-03-28	6.3300	6.4155	6.0500	6.1100	-4.977%	9,324,129	+131.588%
2025-03-27	6.5000	6.6200	6.3950	6.4300	-2.131%	7,400,628	+120.062%
2025-03-26	6.6600	6.8100	6.5050	6.5700	-1.351%	9,302,028	+115.373%
2025-03-25	6.7400	6.7400	6.5543	6.6600	-1.625%	6,277,074	+112.462%
2025-03-24	6.7200	6.8555	6.6700	6.7700	+1.958%	9,833,350	+109.010%
2025-03-21	6.2200	6.6750	6.1100	6.6400	+4.897%	16,857,192	+113.102%
2025-03-20	6.4000	6.4600	6.2700	6.3300	-2.465%	7,047,522	+123.539%
2025-03-19	6.2100	6.5600	6.2100	6.4900	+5.186%	9,544,674	+118.028%
2025-03-18	6.3300	6.3800	6.1400	6.1700	-4.044%	10,656,229	+129.335%
2025-03-17	6.2900	6.5250	6.2500	6.4300	+3.045%	10,127,453	+120.062%
2025-03-14	6.1200	6.2500	6.0550	6.2400	+4.174%	8,142,938	+126.763%
2025-03-13	6.3000	6.3000	5.9300	5.9900	-5.071%	8,033,112	+136.227%
2025-03-12	6.2100	6.3250	6.0600	6.3100	+4.643%	11,558,023	+124.247%
2025-03-11	6.0900	6.2400	5.8800	6.0300	-1.951%	11,357,167	+134.660%
2025-03-10	6.3700	6.3975	5.9501	6.1500	-7.100%	15,365,331	+130.081%
2025-03-07	6.5100	6.6600	6.3100	6.6200	-0.301%	9,724,346	+113.746%
2025-03-06	6.5400	7.0800	6.4300	6.6400	-2.209%	12,073,981	+113.102%
2025-03-05	6.6600	6.7900	6.5050	6.7900	+2.879%	8,961,120	+108.395%
2025-03-04	6.2700	6.7750	6.2300	6.6000	+2.167%	11,037,792	+114.394%
2025-03-03	7.0500	7.1672	6.3600	6.4600	-7.714%	13,098,325	+119.040%
2025-02-28	6.4600	7.0791	6.3900	7.0000	+3.704%	15,854,561	+102.143%
2025-02-27	7.0900	7.2000	6.5600	6.7500	+0.746%	18,656,298	+109.630%
2025-02-26	6.7100	6.8900	6.6050	6.7000	+3.077%	17,409,671	+111.194%
2025-02-25	6.6600	6.8300	6.3700	6.5000	-3.846%	16,064,332	+117.692%
2025-02-24	6.9900	7.0100	6.5709	6.7600	-3.152%	13,432,621	+109.320%
2025-02-21	7.5650	7.6400	6.9600	6.9800	-6.560%	13,094,411	+102.722%
2025-02-20	7.5900	7.6200	7.2300	7.4700	-1.581%	12,556,141	+89.424%
2025-02-19	7.9400	7.9650	7.5500	7.5900	-4.408%	12,591,514	+86.430%
2025-02-18	7.9000	8.3500	7.8100	7.9400	+1.405%	17,224,615	+78.212%
2025-02-14	7.6000	7.9100	7.5600	7.8300	+3.298%	13,899,816	+80.715%
2025-02-13	7.4000	7.6601	7.3300	7.5800	+3.411%	9,497,583	+86.675%
2025-02-12	7.2800	7.5100	7.2100	7.3300	-0.408%	9,430,139	+93.042%
2025-02-11	7.7300	7.8000	7.3300	7.3600	-6.003%	14,136,365	+92.255%
2025-02-10	7.7900	8.1150	7.6230	7.8300	+0.643%	18,375,725	+80.715%
2025-02-07	7.9000	8.1300	7.6800	7.7800	-1.018%	10,019,157	+81.877%
2025-02-06	8.1500	8.3000	7.7500	7.8600	-2.360%	9,089,982	+80.025%
2025-02-05	8.1000	8.3600	7.9200	8.0500	+0.374%	7,440,608	+75.776%
2025-02-04	8.0300	8.2499	7.9300	8.0200	-0.496%	9,168,016	+76.434%
2025-02-03	7.9200	8.1700	7.6800	8.0600	-2.421%	11,711,725	+75.558%
2025-01-31	8.3400	8.7700	8.1912	8.2600	+0.365%	11,710,707	+71.308%
2025-01-30	8.3900	8.5300	8.1300	8.2300	-1.200%	7,135,843	+71.932%
2025-01-29	8.3500	8.5400	8.1200	8.3300	-0.478%	6,545,289	+69.868%
2025-01-28	8.3300	8.4900	8.0850	8.3700	+1.701%	7,384,797	+69.056%
2025-01-27	8.5000	8.7300	8.1020	8.2300	-6.050%	13,177,749	+71.932%
2025-01-24	8.7500	9.2900	8.7200	8.7600	+1.038%	12,480,781	+61.530%
2025-01-23	8.5800	8.7100	8.4000	8.6700	-1.140%	8,981,217	+63.206%
2025-01-22	9.0400	9.0400	8.7500	8.7700	-3.201%	10,734,419	+61.345%
2025-01-21	8.3600	9.1900	8.2701	9.0600	+10.894%	13,541,832	+56.181%
2025-01-17	8.4500	8.6800	8.1600	8.1700	-2.389%	9,794,573	+73.195%
2025-01-16	8.1900	8.5900	8.0400	8.3700	+3.333%	12,115,867	+69.056%
2025-01-15	8.3000	8.4900	8.0400	8.1000	+3.053%	12,762,858	+74.691%
2025-01-14	8.2300	8.4400	7.7600	7.8600	-1.256%	11,738,562	+80.025%
2025-01-13	8.3400	8.4000	7.7300	7.9600	-8.924%	20,088,355	+77.764%
2025-01-10	8.9800	9.2200	8.6350	8.7400	-7.903%	19,847,663	+61.899%
2025-01-08	10.0000	10.1050	9.3300	9.4900	-7.595%	18,049,820	+49.104%
2025-01-07	10.1000	10.7200	9.8100	10.2700	+4.476%	26,752,601	+37.780%
2025-01-06	9.7900	10.0500	9.5600	9.8300	+0.614%	18,986,662	+43.947%
2025-01-03	8.2050	9.8200	8.1000	9.7700	+20.766%	28,953,086	+44.831%
2025-01-02	8.2400	8.2700	7.8300	8.0900	-0.492%	12,370,712	+74.907%
2024-12-31	8.4400	8.5650	8.0300	8.1300	-3.099%	11,481,694	+74.047%
2024-12-30	8.6850	8.7850	8.0900	8.3900	-6.047%	15,845,630	+68.653%
2024-12-27	9.0300	9.1500	8.6100	8.9300	-2.511%	14,127,398	+58.455%
2024-12-26	8.2600	9.2900	8.1100	9.1600	+10.896%	27,998,930	+54.476%
2024-12-24	7.6200	8.4500	7.4300	8.2600	+8.399%	16,259,806	+71.308%
2024-12-23	7.7300	7.8800	7.5000	7.6200	-0.910%	11,950,252	+85.696%
2024-12-20	7.1200	8.0900	7.0400	7.6900	+6.362%	25,448,425	+84.005%
2024-12-19	8.0000	8.0700	7.2200	7.2300	-8.942%	21,017,403	+95.712%
2024-12-18	8.1900	9.0800	7.8100	7.9400	-3.641%	34,549,391	+78.212%
2024-12-17	8.0200	8.2900	7.7800	8.2400	+3.258%	16,122,937	+71.723%
2024-12-16	7.8500	8.2700	7.4000	7.9800	+2.571%	24,272,017	+77.318%
2024-12-13	7.7300	8.0198	7.5820	7.7800	+1.966%	15,494,994	+81.877%
2024-12-12	7.8500	7.8665	7.5700	7.6300	-3.904%	12,279,770	+85.452%
2024-12-11	8.0700	8.2500	7.6800	7.9400	-7.026%	22,457,293	+78.212%
2024-12-10	8.5000	8.8687	8.3800	8.5400	+0.117%	13,481,753	+65.691%
2024-12-09	9.0000	9.1400	8.3700	8.5300	-3.507%	20,021,278	+65.885%
2024-12-06	8.3200	8.8900	8.0600	8.8400	+9.271%	17,832,656	+60.068%
2024-12-05	8.1900	8.7850	8.0450	8.0900	-0.247%	17,870,070	+74.907%
2024-12-04	7.8500	8.4800	7.7000	8.1100	+3.312%	14,722,883	+74.476%
2024-12-03	7.5100	8.2200	7.4400	7.8500	-3.206%	20,493,017	+80.255%
2024-12-02	9.3000	9.3200	7.8100	8.1100	-9.385%	38,131,723	+74.476%
2024-11-29	8.3000	9.3300	8.2100	8.9500	+11.875%	23,477,241	+58.101%
2024-11-27	8.0300	8.6200	7.8400	8.0000	+1.266%	18,625,717	+76.875%
2024-11-26	7.8050	8.1294	7.6700	7.9000	-3.659%	21,407,360	+79.114%
2024-11-25	7.3300	8.4300	7.2300	8.2000	+15.656%	41,697,682	+72.561%
2024-11-22	6.9800	7.2900	6.8658	7.0900	+4.265%	23,835,603	+99.577%
2024-11-21	6.2000	7.0800	6.1000	6.8000	+9.677%	31,296,244	+108.088%
2024-11-20	6.2400	6.4100	6.0050	6.2000	-2.054%	15,185,527	+128.226%
2024-11-19	5.5800	6.3300	5.5800	6.3300	+12.834%	20,771,600	+123.539%
2024-11-18	5.6400	5.7950	5.4200	5.6100	-2.094%	11,699,086	+152.228%
2024-11-15	5.8800	5.9000	5.5800	5.7300	-3.046%	13,111,638	+146.946%
2024-11-14	5.9500	6.2700	5.8800	5.9100	+0.169%	13,262,654	+139.425%
2024-11-13	6.2800	6.2950	5.7800	5.9000	-6.646%	19,101,057	+139.831%
2024-11-12	6.0100	6.4000	5.9500	6.3200	+0.797%	24,602,659	+123.892%
2024-11-11	5.3800	6.2800	5.3400	6.2700	+20.345%	40,760,802	+125.678%
2024-11-08	5.1000	5.3000	5.0500	5.2100	+2.157%	14,158,797	+171.593%
2024-11-07	4.9400	5.1500	4.8700	5.1000	+0.592%	17,124,806	+177.451%
2024-11-06	5.2000	5.2900	5.0000	5.0700	-0.588%	16,026,880	+179.093%
2024-11-05	5.0400	5.1150	4.9400	5.1000	+1.190%	12,976,956	+177.451%
2024-11-04	4.9100	5.1100	4.8700	5.0400	+3.491%	13,738,465	+180.754%
2024-11-01	4.9000	4.9900	4.8000	4.8700	+1.458%	12,121,083	+190.554%
2024-10-31	4.9500	4.9699	4.8000	4.8000	-3.808%	15,489,687	+194.792%
2024-10-30	4.9900	5.0600	4.9300	4.9900	-0.399%	12,101,253	+183.567%
2024-10-29	5.2500	5.2500	4.9600	5.0100	-4.934%	25,334,641	+182.435%
2024-10-28	5.2700	5.3700	5.2000	5.2700	+2.132%	20,613,825	+168.501%
2024-10-25	5.1550	5.3400	5.0700	5.1600	-14.570%	81,265,132	+174.225%
2024-10-24	6.4000	6.4700	5.9300	6.0400	-3.205%	16,509,318	+134.272%
2024-10-23	6.3800	6.5900	6.0000	6.2400	+0.971%	18,748,592	+126.763%
2024-10-22	5.5000	6.2600	5.4413	6.1800	+12.568%	25,178,873	+128.964%
2024-10-21	5.6000	5.9400	5.4000	5.4900	-2.139%	9,877,253	+157.741%
2024-10-18	5.5500	5.7600	5.5200	5.6100	+1.815%	6,189,592	+152.228%
2024-10-17	5.4500	5.5300	5.3750	5.5100	-0.721%	5,290,311	+156.806%
2024-10-16	5.5000	5.6300	5.4400	5.5500	+2.399%	5,069,161	+154.955%
2024-10-15	5.5400	5.6100	5.3600	5.4200	-2.166%	5,542,302	+161.070%
2024-10-14	5.6800	5.6900	5.5100	5.5400	-2.636%	6,960,109	+155.415%
2024-10-11	5.4200	5.7000	5.4100	5.6900	+3.643%	4,494,795	+148.682%
2024-10-10	5.5500	5.5600	5.3500	5.4900	-3.004%	7,020,690	+157.741%
2024-10-09	5.6700	5.7900	5.6000	5.6600	-0.176%	6,366,569	+150.000%
2024-10-08	5.9500	6.0000	5.6100	5.6700	-5.184%	9,269,715	+149.559%
2024-10-07	5.9500	6.2000	5.7400	5.9800	+0.504%	13,378,704	+136.622%
2024-10-04	5.7800	6.1300	5.7000	5.9500	+6.061%	18,214,641	+137.815%
2024-10-03	5.9900	6.0400	5.5200	5.6100	-8.632%	20,796,160	+152.228%
2024-10-02	5.6900	6.3200	5.1900	6.1400	+27.917%	70,763,698	+130.456%
2024-10-01	5.0400	5.0700	4.7800	4.8000	-4.573%	8,889,616	+194.792%
2024-09-30	5.2000	5.2180	5.0000	5.0300	-3.640%	6,035,649	+181.312%
2024-09-27	5.1600	5.4100	5.1600	5.2200	+2.153%	6,690,539	+171.073%
2024-09-26	5.1700	5.2200	5.0500	5.1100	+1.188%	4,930,820	+176.908%
2024-09-25	5.1500	5.2100	5.0000	5.0500	-1.942%	4,810,316	+180.198%
2024-09-24	5.1600	5.2450	5.1000	5.1500	+0.586%	4,738,274	+174.757%
2024-09-23	5.1800	5.2550	5.1000	5.1200	-0.775%	3,535,381	+176.367%
2024-09-20	5.2400	5.2400	5.1000	5.1600	-0.386%	9,074,789	+174.225%
2024-09-19	5.3800	5.4300	5.1300	5.1800	-0.385%	4,951,167	+173.166%
2024-09-18	5.2000	5.5000	5.1400	5.2000	-1.141%	5,679,215	+172.115%
2024-09-17	5.3900	5.4400	5.2500	5.2600	-1.128%	4,066,346	+169.011%
2024-09-16	5.4000	5.4100	5.2700	5.3200	-2.026%	3,884,160	+165.977%
2024-09-13	5.4000	5.4800	5.3450	5.4300	+1.495%	4,213,487	+160.589%
2024-09-12	5.2800	5.3900	5.1300	5.3500	+0.564%	4,606,326	+164.486%
2024-09-11	5.0900	5.3500	5.0500	5.3200	+3.301%	6,532,989	+165.977%
2024-09-10	5.0200	5.1600	4.8640	5.1500	+3.206%	3,676,207	+174.757%
2024-09-09	4.8000	5.0100	4.8000	4.9900	+4.612%	4,786,911	+183.567%
2024-09-06	4.8400	4.8599	4.7000	4.7700	-1.242%	4,981,610	+196.646%
2024-09-05	4.9600	5.0200	4.8200	4.8300	-1.025%	4,824,376	+192.961%
2024-09-04	4.9000	5.0700	4.8550	4.8800	-0.813%	4,592,344	+189.959%
2024-09-03	5.0100	5.0700	4.8900	4.9200	-1.600%	6,658,744	+187.602%
2024-08-30	5.1600	5.2090	4.9800	5.0000	-2.724%	5,099,903	+183.000%
2024-08-29	5.0400	5.3200	5.0100	5.1400	+4.049%	7,178,916	+175.292%
2024-08-28	5.0700	5.0900	4.9400	4.9400	-2.372%	4,981,678	+186.437%
2024-08-27	5.1600	5.1800	5.0200	5.0600	-2.879%	4,455,378	+179.644%
2024-08-26	5.1600	5.2450	5.1000	5.2100	+1.957%	4,263,283	+171.593%
2024-08-23	5.0500	5.1700	5.0100	5.1100	+2.610%	4,665,999	+176.908%
2024-08-22	5.2500	5.2850	4.9700	4.9800	-4.962%	6,152,415	+184.137%
2024-08-21	5.1100	5.3000	5.1100	5.2400	+3.762%	3,439,123	+170.038%
2024-08-20	5.2000	5.2000	5.0400	5.0500	-2.510%	3,252,688	+180.198%
2024-08-19	5.1900	5.2300	5.1000	5.1800	+0.583%	2,791,019	+173.166%
2024-08-16	5.1900	5.3400	5.1100	5.1500	-1.152%	4,318,307	+174.757%
2024-08-15	5.0900	5.2700	5.0600	5.2100	+5.040%	5,381,716	+171.593%
2024-08-14	5.1200	5.1800	4.9600	4.9600	-2.170%	4,229,286	+185.282%
2024-08-13	5.0700	5.1199	5.0140	5.0700	+1.198%	4,172,545	+179.093%
2024-08-12	5.0700	5.1100	4.9300	5.0100	-0.199%	4,766,878	+182.435%
2024-08-09	5.1900	5.2300	5.0000	5.0200	-3.462%	6,217,614	+181.873%
2024-08-08	5.0300	5.3100	5.0200	5.2000	+5.906%	7,091,506	+172.115%
2024-08-07	5.2400	5.3500	4.8850	4.9100	-4.475%	7,357,581	+188.187%
2024-08-06	5.3000	5.3050	5.0500	5.1400	+1.181%	5,693,389	+175.292%
2024-08-05	4.7100	5.1600	4.6600	5.0800	+0.594%	9,425,456	+178.543%
2024-08-02	5.1700	5.2400	5.0300	5.0500	-6.998%	7,477,193	+180.198%
2024-08-01	5.9600	5.9800	5.3842	5.4300	-9.197%	9,293,635	+160.589%
2024-07-31	6.0900	6.3250	5.9550	5.9800	-1.806%	6,190,334	+136.622%
2024-07-30	6.2300	6.2650	6.0300	6.0900	-1.932%	5,537,176	+132.348%
2024-07-29	6.4000	6.5300	6.1700	6.2100	-1.429%	4,764,254	+127.858%
2024-07-26	6.3200	6.5700	6.2350	6.3000	+1.942%	6,271,462	+124.603%
2024-07-25	6.1000	6.4000	6.0500	6.1800	0.000%	6,265,213	+128.964%
2024-07-24	6.6600	6.8500	6.1700	6.1800	-7.485%	9,752,896	+128.964%
2024-07-23	6.4400	6.7600	6.4200	6.6800	+3.246%	5,062,174	+111.826%
2024-07-22	6.5700	6.9100	6.3500	6.4700	-0.919%	8,748,246	+118.702%
2024-07-19	6.9000	6.9000	6.3400	6.5300	-6.313%	9,991,631	+116.692%
2024-07-18	7.1000	7.5400	6.9100	6.9700	-1.275%	10,789,257	+103.013%
2024-07-17	7.1100	7.4850	6.9200	7.0600	-5.362%	11,865,745	+100.425%
2024-07-16	6.9600	7.6900	6.7800	7.4600	+7.338%	13,781,706	+89.678%
2024-07-15	6.8200	7.0400	6.6050	6.9500	+5.144%	10,613,665	+103.597%
2024-07-12	6.1200	6.6600	6.0800	6.6100	+6.441%	14,454,485	+114.070%
2024-07-11	5.3800	6.2600	5.3500	6.2100	+19.653%	21,372,493	+127.858%
2024-07-10	5.1300	5.2200	5.0649	5.1900	+1.566%	3,534,162	+172.640%
2024-07-09	5.2000	5.2300	5.0900	5.1100	-1.919%	3,683,602	+176.908%
2024-07-08	5.1200	5.2500	5.0900	5.2100	+0.969%	3,919,433	+171.593%
2024-07-05	5.1900	5.1900	5.0400	5.1600	+0.194%	4,423,867	+174.225%
2024-07-03	5.0000	5.2400	4.9800	5.1500	+3.831%	5,770,348	+174.757%
2024-07-02	4.9400	5.3150	4.8700	4.9600	+1.848%	11,003,930	+185.282%
2024-07-01	5.1000	5.1000	4.7800	4.8700	-4.510%	8,312,224	+190.554%
2024-06-28	5.1000	5.1500	4.9800	5.1000	0.000%	27,365,357	+177.451%
2024-06-27	5.0100	5.1050	4.9550	5.1000	+2.000%	10,012,926	+177.451%
2024-06-26	4.8800	5.0000	4.7900	5.0000	+3.306%	4,854,074	+183.000%
2024-06-25	5.0800	5.1100	4.8200	4.8400	-5.284%	5,697,653	+192.355%
2024-06-24	5.1100	5.3500	5.0500	5.1100	-1.541%	6,117,562	+176.908%
2024-06-21	4.8500	5.2000	4.7700	5.1900	+8.125%	10,614,815	+172.640%
2024-06-20	5.0000	5.0200	4.7800	4.8000	-4.000%	5,547,831	+194.792%
2024-06-18	4.9200	5.0200	4.8900	5.0000	+1.626%	3,800,861	+183.000%
2024-06-17	4.9100	4.9900	4.8700	4.9200	+0.820%	2,860,684	+187.602%
2024-06-14	4.9550	5.0200	4.8400	4.8800	-2.400%	4,239,352	+189.959%
2024-06-13	5.1600	5.2400	4.9600	5.0000	-2.724%	3,738,501	+183.000%
2024-06-12	5.2500	5.4300	5.1350	5.1400	+0.982%	5,596,531	+175.292%
2024-06-11	5.0250	5.1450	5.0250	5.0900	0.000%	3,167,400	+177.996%
2024-06-10	4.9500	5.2050	4.9324	5.0900	+2.004%	3,416,841	+177.996%
2024-06-07	5.0500	5.1300	4.9500	4.9900	-3.107%	3,330,753	+183.567%
2024-06-06	5.1700	5.2100	5.0400	5.1500	-0.194%	3,379,740	+174.757%
2024-06-05	4.9200	5.2450	4.8900	5.1600	+5.955%	5,289,244	+174.225%
2024-06-04	4.8700	4.9350	4.8200	4.8700	0.000%	3,290,582	+190.554%
2024-06-03	4.9600	5.0250	4.8300	4.8700	0.000%	3,564,078	+190.554%
2024-05-31	4.8700	5.0000	4.7800	4.8700	+1.247%	3,813,771	+190.554%
2024-05-30	4.7500	4.8650	4.7100	4.8100	+2.340%	3,291,328	+194.179%
2024-05-29	4.7900	4.8050	4.6700	4.7000	-3.292%	4,850,600	+201.064%
2024-05-28	4.9600	5.0150	4.8500	4.8600	-1.018%	3,543,414	+191.152%
2024-05-24	4.8400	4.9500	4.7900	4.9100	+2.079%	3,182,640	+188.187%
2024-05-23	4.9200	4.9305	4.7600	4.8100	-1.232%	3,798,076	+194.179%
2024-05-22	4.9100	4.9400	4.8100	4.8700	-0.409%	3,449,893	+190.554%
2024-05-21	4.9500	5.1800	4.8850	4.8900	-1.212%	5,741,561	+189.366%
2024-05-20	5.0300	5.1154	4.9100	4.9500	-1.786%	5,164,111	+185.859%
2024-05-17	5.0300	5.0600	4.9900	5.0400	+0.398%	2,901,103	+180.754%
2024-05-16	5.1400	5.1950	5.0200	5.0200	-2.335%	3,284,870	+181.873%
2024-05-15	5.4700	5.4700	5.1300	5.1400	-4.638%	4,235,844	+175.292%
2024-05-14	5.1600	5.5200	5.1600	5.3900	+6.733%	8,093,271	+162.523%
2024-05-13	5.1150	5.2600	5.0300	5.0500	-0.198%	4,419,689	+180.198%
2024-05-10	5.2200	5.3100	4.9900	5.0600	-2.505%	4,071,464	+179.644%
2024-05-09	4.9200	5.2100	4.9150	5.1900	+6.135%	4,793,331	+172.640%
2024-05-08	5.2300	5.3450	4.8500	4.8900	-8.939%	8,480,462	+189.366%
2024-05-07	5.4800	5.5200	5.3500	5.3700	-2.893%	3,937,728	+163.501%
2024-05-06	5.4400	5.5900	5.4300	5.5300	+2.788%	3,943,454	+155.877%
2024-05-03	5.5000	5.5700	5.3000	5.3800	0.000%	4,198,460	+163.011%
2024-05-02	5.3600	5.4100	5.1050	5.3800	+3.065%	4,625,643	+163.011%
2024-05-01	5.0000	5.4650	4.9900	5.2200	+3.366%	4,785,517	+171.073%
2024-04-30	5.1300	5.2250	5.0100	5.0500	-2.697%	3,632,437	+180.198%
2024-04-29	5.3500	5.4300	5.1300	5.1900	-2.991%	4,370,889	+172.640%
2024-04-26	5.0900	5.3700	5.0600	5.3500	+4.902%	6,236,953	+164.486%
2024-04-25	4.8400	5.1100	4.7900	5.1000	+4.508%	6,145,506	+177.451%
2024-04-24	4.9000	5.0000	4.7400	4.8800	+0.205%	5,167,915	+189.959%
2024-04-23	4.7100	5.0250	4.6900	4.8700	+3.617%	4,303,522	+190.554%
2024-04-22	4.5500	4.7300	4.5000	4.7000	+3.524%	3,867,568	+201.064%
2024-04-19	4.5400	4.6800	4.5300	4.5400	-0.656%	3,559,957	+211.674%
2024-04-18	4.5900	4.7000	4.5400	4.5700	-0.868%	3,774,735	+209.628%
2024-04-17	4.6300	4.7200	4.6100	4.6100	+0.217%	3,536,950	+206.941%
2024-04-16	4.6100	4.7200	4.5432	4.6000	-1.709%	3,377,413	+207.609%
2024-04-15	4.6500	4.7600	4.6100	4.6800	+1.299%	4,227,061	+202.350%
2024-04-12	4.7600	4.7900	4.5800	4.6200	-4.348%	4,748,245	+206.277%
2024-04-11	4.7500	4.9200	4.7000	4.8300	+2.331%	4,300,703	+192.961%
2024-04-10	4.8000	4.8250	4.6850	4.7200	-4.453%	4,871,036	+199.788%
2024-04-09	4.9200	5.0000	4.8900	4.9400	+0.611%	2,339,298	+186.437%
2024-04-08	4.9600	4.9900	4.8817	4.9100	-0.203%	2,638,009	+188.187%
2024-04-05	4.8700	5.0200	4.8212	4.9200	+0.408%	3,231,104	+187.602%
2024-04-04	5.0000	5.1100	4.8700	4.9000	-0.609%	4,543,547	+188.776%
2024-04-03	4.9000	4.9850	4.8500	4.9300	+0.203%	4,417,654	+187.018%
2024-04-02	5.0300	5.0800	4.9200	4.9200	-4.280%	6,131,930	+187.602%
2024-04-01	5.3900	5.3900	5.1300	5.1400	-4.104%	4,143,870	+175.292%
2024-03-28	5.4000	5.4400	5.3400	5.3600	-1.107%	3,786,076	+163.993%
2024-03-27	5.3800	5.4300	5.2600	5.4200	+0.931%	3,387,212	+161.070%
2024-03-26	5.3200	5.4300	5.2900	5.3700	+2.481%	5,716,116	+163.501%
2024-03-25	5.2200	5.4300	5.2000	5.2400	+0.383%	4,745,690	+170.038%
2024-03-22	5.2400	5.4000	5.1300	5.2200	-0.760%	4,989,319	+171.073%
2024-03-21	5.2600	5.3150	5.1950	5.2600	+1.544%	4,530,764	+169.011%
2024-03-20	5.0300	5.2700	4.9900	5.1800	+2.982%	6,351,626	+173.166%
2024-03-19	5.0700	5.1150	4.9600	5.0300	-1.758%	4,510,457	+181.312%
2024-03-18	5.1300	5.1900	5.0301	5.1200	+0.787%	4,505,860	+176.367%
2024-03-15	5.0700	5.2150	5.0400	5.0800	-0.587%	12,623,478	+178.543%
2024-03-14	5.3000	5.3800	5.0400	5.1100	-4.486%	6,805,243	+176.908%
2024-03-13	5.4000	5.5471	5.3400	5.3500	-1.292%	5,195,477	+164.486%
2024-03-12	5.4200	5.5050	5.3350	5.4200	-0.733%	5,470,025	+161.070%
2024-03-11	5.4100	5.5950	5.3888	5.4600	+0.924%	4,664,944	+159.158%

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

JOBY
Joby Aviation, Inc.
stock NYSE