Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:59 PM EDT

15.67USD-2.550%(-0.41)47,509,245

13.37Bid 15.67Ask 2.30Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

16.00USD-0.487%(-0.08)529,693

After-hours

Oct 17, 2025 4:58:30 PM EDT

15.82USD+0.955%(+0.15)101,280

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	15.8500	16.2600	15.2300	15.6700	-2.550%	47,509,245	0.000%
2025-10-16	17.7500	18.7600	15.9800	16.0800	-8.636%	35,717,423	-2.550%
2025-10-15	18.0900	18.5900	17.4400	17.6000	-2.870%	49,555,566	-10.966%
2025-10-14	16.2700	18.4300	15.8100	18.1200	+8.115%	107,239,157	-13.521%
2025-10-13	17.0800	17.1100	16.6700	16.7600	+2.948%	100,715,698	-6.504%
2025-10-10	17.3000	17.3800	16.2400	16.2800	-5.018%	44,299,307	-3.747%
2025-10-09	17.4300	17.7191	16.4800	17.1400	-1.324%	40,409,731	-8.576%
2025-10-08	16.8600	17.8962	16.6500	17.3700	-8.144%	115,034,939	-9.787%
2025-10-07	19.5500	19.9800	18.8500	18.9100	-3.373%	32,064,632	-17.134%
2025-10-06	18.6150	19.5900	18.4200	19.5700	+7.174%	33,543,802	-19.928%
2025-10-03	17.9200	18.5900	17.5500	18.2600	+2.584%	35,918,496	-14.184%
2025-10-02	16.5000	17.9000	16.1800	17.8000	+9.741%	40,320,526	-11.966%
2025-10-01	15.8500	16.8000	15.8200	16.2200	+0.496%	39,148,076	-3.391%
2025-09-30	15.9200	16.3800	15.3300	16.1400	+0.875%	29,855,038	-2.912%
2025-09-29	16.7200	16.9650	15.7000	16.0000	-0.683%	28,721,506	-2.063%
2025-09-26	15.7250	16.3800	15.5700	16.1100	+1.576%	31,234,876	-2.731%
2025-09-25	15.3800	16.0800	14.9100	15.8600	-0.689%	36,836,683	-1.198%
2025-09-24	16.8300	16.8800	15.8600	15.9700	-4.486%	43,586,048	-1.879%
2025-09-23	16.1000	17.1800	15.6900	16.7200	+5.422%	45,726,661	-6.280%
2025-09-22	16.0800	16.1900	15.1700	15.8600	-4.343%	49,629,922	-1.198%
2025-09-19	14.7000	16.6600	14.6000	16.5800	+13.329%	62,295,164	-5.489%
2025-09-18	14.3800	14.8200	14.1650	14.6300	+3.319%	36,290,767	+7.109%
2025-09-17	14.1500	14.2659	13.5300	14.1600	-1.598%	55,428,192	+10.664%
2025-09-16	14.3800	14.6100	13.8800	14.3900	+1.912%	56,616,275	+8.895%
2025-09-15	14.5450	15.0050	14.0400	14.1200	+0.857%	62,457,837	+10.977%
2025-09-12	14.7500	15.2300	13.8100	14.0000	+2.339%	75,124,689	+11.929%
2025-09-11	13.3000	14.1300	13.2300	13.6800	+3.167%	32,950,808	+14.547%
2025-09-10	14.3500	14.3600	13.2600	13.2600	-1.192%	41,010,017	+18.175%
2025-09-09	13.4800	13.6200	13.1550	13.4200	-0.074%	10,507,104	+16.766%
2025-09-08	13.6850	13.7750	13.1900	13.4300	-0.223%	26,634,334	+16.679%
2025-09-05	13.1900	13.5600	12.8000	13.4600	+2.748%	26,957,738	+16.419%
2025-09-04	13.0550	13.2000	12.7000	13.1000	+0.460%	34,021,199	+19.618%
2025-09-03	13.7000	13.7400	13.0300	13.0400	-2.541%	38,532,434	+20.169%
2025-09-02	13.2700	13.5958	13.0900	13.3800	-5.442%	33,224,517	+17.115%
2025-08-29	14.3250	14.3698	13.6600	14.1500	-0.841%	26,103,819	+10.742%
2025-08-28	14.4600	14.6600	14.1900	14.2700	-0.972%	24,423,520	+9.811%
2025-08-27	14.5600	14.9000	14.3200	14.4100	-2.172%	28,037,745	+8.744%
2025-08-26	14.3200	15.5100	14.1510	14.7300	+3.007%	37,482,098	+6.382%
2025-08-25	14.7500	14.8500	14.2150	14.3000	-4.348%	21,702,997	+9.580%
2025-08-22	14.5500	15.0800	14.1950	14.9500	+3.460%	34,956,627	+4.816%
2025-08-21	14.9650	15.0000	14.3700	14.4500	-1.834%	24,128,920	+8.443%
2025-08-20	14.6400	14.9300	14.1000	14.7200	-0.875%	35,536,886	+6.454%
2025-08-19	16.0000	16.1500	14.8300	14.8500	-7.534%	24,506,700	+5.522%
2025-08-18	16.7000	16.7600	15.6600	16.0600	-3.428%	29,319,620	-2.428%
2025-08-15	18.8900	18.8900	16.5200	16.6300	-4.260%	37,151,394	-5.773%
2025-08-14	17.5100	17.7598	17.0450	17.3700	-2.361%	13,499,096	-9.787%
2025-08-13	18.2900	18.4500	17.6600	17.7900	-1.222%	16,629,269	-11.917%
2025-08-12	17.0300	18.2500	16.8600	18.0100	+5.507%	23,317,789	-12.993%
2025-08-11	16.8500	17.4800	16.5200	17.0700	+2.584%	23,111,459	-8.202%
2025-08-08	17.3450	17.3600	16.3000	16.6400	-3.536%	28,578,821	-5.829%
2025-08-07	18.0700	19.4700	16.9000	17.2500	-8.875%	42,664,389	-9.159%
2025-08-06	20.0600	20.0600	18.5300	18.9300	-2.873%	34,187,264	-17.221%
2025-08-05	20.7400	20.7950	18.8800	19.4900	-4.414%	46,356,156	-19.600%
2025-08-04	18.3800	20.9500	18.2700	20.3900	+18.823%	81,113,096	-23.149%
2025-08-01	17.3300	18.0200	16.5900	17.1600	+3.001%	45,963,900	-8.683%
2025-07-31	16.9300	17.0300	16.3700	16.6600	-0.951%	21,964,643	-5.942%
2025-07-30	16.3850	17.4900	16.3850	16.8200	-0.414%	26,932,969	-6.837%
2025-07-29	17.3100	17.5900	16.6701	16.8900	-1.573%	24,337,773	-7.223%
2025-07-28	18.3700	18.5100	16.8812	17.1600	-5.193%	36,885,443	-8.683%
2025-07-25	17.5800	18.5400	17.0950	18.1000	+3.370%	35,678,714	-13.425%
2025-07-24	17.5800	17.9000	17.2000	17.5100	-0.455%	32,454,330	-10.508%
2025-07-23	17.1800	17.6372	16.6000	17.5900	+5.900%	34,464,924	-10.915%
2025-07-22	16.1800	16.8100	15.5102	16.6100	-1.366%	44,829,164	-5.659%
2025-07-21	17.8800	18.5500	16.8000	16.8400	-5.287%	63,038,217	-6.948%
2025-07-18	16.9800	18.3300	16.6500	17.7800	+0.339%	60,101,834	-11.867%
2025-07-17	16.5800	17.8600	15.9412	17.7200	+8.512%	89,964,750	-11.569%
2025-07-16	14.9450	16.4799	14.4300	16.3300	+17.061%	79,151,652	-4.042%
2025-07-15	13.2900	14.0000	12.9147	13.9500	+10.451%	45,594,324	+12.330%
2025-07-14	12.0200	12.6500	11.7500	12.6300	+4.900%	23,555,426	+24.070%
2025-07-11	12.2350	12.5850	12.0000	12.0400	-2.352%	30,614,012	+30.150%
2025-07-10	11.6200	12.4600	11.5100	12.3300	+6.661%	32,751,171	+27.088%
2025-07-09	11.4400	11.6900	11.2400	11.5600	+1.493%	21,179,218	+35.554%
2025-07-08	10.8000	11.7100	10.7744	11.3900	+6.848%	33,493,269	+37.577%
2025-07-07	10.4750	10.6800	10.1700	10.6600	+1.043%	18,711,463	+46.998%
2025-07-03	10.1200	10.6181	10.0100	10.5500	+3.839%	21,327,912	+48.531%
2025-07-02	9.9000	10.2900	9.5600	10.1600	+3.568%	29,300,890	+54.232%
2025-07-01	10.5000	10.5000	9.6500	9.8100	-7.014%	33,603,906	+59.735%
2025-06-30	10.0300	11.1600	9.9600	10.5500	+11.758%	69,429,047	+48.531%
2025-06-27	9.3000	9.7899	9.2500	9.4400	-0.422%	43,308,945	+65.996%
2025-06-26	8.5850	9.4800	8.5700	9.4800	+11.268%	26,721,474	+65.295%
2025-06-25	8.9500	9.0700	8.5000	8.5200	-3.511%	16,868,260	+83.920%
2025-06-24	8.6550	8.9250	8.5700	8.8300	+3.760%	21,583,706	+77.463%
2025-06-23	8.4400	8.5700	8.1200	8.5100	-0.351%	21,605,749	+84.136%
2025-06-20	8.9400	8.9750	8.4900	8.5400	-3.394%	20,237,832	+83.489%
2025-06-18	8.7600	9.1400	8.6900	8.8400	+2.197%	20,282,973	+77.262%
2025-06-17	8.9900	9.2300	8.5800	8.6500	-3.889%	22,978,578	+81.156%
2025-06-16	8.8700	9.1200	8.6300	9.0000	+4.651%	20,549,081	+74.111%
2025-06-13	8.6400	8.8595	8.4500	8.6000	-3.044%	24,914,528	+82.209%
2025-06-12	9.2200	9.5400	8.8300	8.8700	-7.892%	40,981,379	+76.663%
2025-06-11	9.6100	10.2800	9.5700	9.6300	+2.013%	43,558,437	+62.721%
2025-06-10	9.1900	9.6200	9.1650	9.4400	+2.275%	31,016,012	+65.996%
2025-06-09	8.9700	9.4000	8.5700	9.2300	+13.670%	53,787,288	+69.772%
2025-06-06	7.7100	8.3300	7.7000	8.1200	+7.407%	28,530,777	+92.980%
2025-06-05	7.9700	8.0900	7.4918	7.5600	-3.939%	21,433,202	+107.275%
2025-06-04	8.0200	8.2100	7.8145	7.8700	-1.993%	17,248,583	+99.111%
2025-06-03	8.4900	8.7350	7.9600	8.0300	+7.067%	52,603,103	+95.143%
2025-06-02	7.7000	7.7150	7.3350	7.5000	-4.092%	17,711,622	+108.933%
2025-05-30	8.2000	8.4100	7.7000	7.8200	-8.216%	24,711,167	+100.384%
2025-05-29	8.6500	9.1800	8.4500	8.5200	-3.837%	44,846,151	+83.920%
2025-05-28	8.0200	9.0600	7.9900	8.8600	+28.779%	98,587,665	+76.862%
2025-05-27	6.7900	6.9000	6.7200	6.8800	+3.771%	11,499,494	+127.762%
2025-05-23	6.5000	6.6600	6.4200	6.6300	-0.151%	7,632,212	+136.350%
2025-05-22	6.6100	6.7700	6.5400	6.6400	+0.151%	11,308,002	+135.994%
2025-05-21	6.8800	6.9100	6.5500	6.6300	-4.878%	10,376,912	+136.350%
2025-05-20	7.0100	7.0550	6.9000	6.9700	-0.853%	9,084,370	+124.821%
2025-05-19	7.0500	7.1000	6.9600	7.0300	-4.871%	11,073,375	+122.902%
2025-05-16	7.3200	7.5600	7.2200	7.3900	+3.212%	18,483,208	+112.043%
2025-05-15	7.0700	7.2300	7.0200	7.1600	-0.139%	10,947,875	+118.855%
2025-05-14	7.2500	7.2700	7.0114	7.1700	-0.278%	12,861,216	+118.550%
2025-05-13	7.0900	7.2900	7.0500	7.1900	+2.568%	19,992,584	+117.942%
2025-05-12	7.1300	7.1800	6.7850	7.0100	+3.392%	11,071,328	+123.538%
2025-05-09	6.6900	6.8700	6.6500	6.7800	+1.955%	10,207,191	+131.121%
2025-05-08	6.7900	7.1190	6.5012	6.6500	+3.583%	15,679,514	+135.639%
2025-05-07	6.3600	6.5500	6.3200	6.4200	+0.943%	10,472,521	+144.081%
2025-05-06	6.2800	6.3900	6.1800	6.3600	-1.852%	9,496,262	+146.384%
2025-05-05	6.6000	6.6600	6.4700	6.4800	-3.428%	6,900,375	+141.821%
2025-05-02	6.3600	6.8600	6.3200	6.7100	+6.339%	13,891,590	+133.532%
2025-05-01	6.4200	6.4500	6.2450	6.3100	+0.159%	9,212,772	+148.336%
2025-04-30	6.3600	6.3800	6.1400	6.3000	-3.963%	10,923,972	+148.730%
2025-04-29	6.4900	6.6000	6.4100	6.5600	+1.705%	8,151,793	+138.872%
2025-04-28	6.5300	6.6400	6.2900	6.4500	-0.769%	11,341,235	+142.946%
2025-04-25	6.4300	6.5650	6.4050	6.5000	+0.309%	13,044,857	+141.077%
2025-04-24	6.1600	6.5000	6.1200	6.4800	+5.195%	12,080,299	+141.821%
2025-04-23	6.1800	6.3850	6.0348	6.1600	+4.584%	15,357,078	+154.383%
2025-04-22	5.8900	5.9800	5.8100	5.8900	+1.377%	8,313,314	+166.044%
2025-04-21	5.7750	5.8200	5.6100	5.8100	-1.358%	8,435,458	+169.707%
2025-04-17	5.8100	5.9980	5.7200	5.8900	+1.727%	11,571,912	+166.044%
2025-04-16	5.7000	5.8900	5.6400	5.7900	-1.363%	11,651,671	+170.639%
2025-04-15	5.9500	6.0950	5.7900	5.8700	-2.492%	8,815,795	+166.951%
2025-04-14	6.1000	6.1550	5.8600	6.0200	+1.518%	12,684,595	+160.299%
2025-04-11	5.7200	5.9800	5.5600	5.9300	-1.495%	16,656,458	+164.250%
2025-04-10	5.9600	6.1150	5.7750	6.0200	-3.834%	12,520,537	+160.299%
2025-04-09	5.3450	6.3810	5.3200	6.2600	+17.448%	19,013,875	+150.319%
2025-04-08	5.8600	5.8800	5.2600	5.3300	-4.480%	15,275,444	+193.996%
2025-04-07	5.0000	5.9300	4.9600	5.5800	+4.104%	17,260,505	+180.824%
2025-04-04	5.4300	5.5600	5.0200	5.3600	-5.300%	16,425,436	+192.351%
2025-04-03	5.6700	5.7500	5.5500	5.6600	-6.291%	14,022,927	+176.855%
2025-04-02	5.7900	6.1600	5.7700	6.0400	+1.855%	13,137,354	+159.437%
2025-04-01	6.0800	6.0976	5.7650	5.9300	-1.495%	10,547,208	+164.250%
2025-03-31	5.9350	6.0900	5.8550	6.0200	-1.473%	10,106,279	+160.299%
2025-03-28	6.3300	6.4155	6.0500	6.1100	-4.977%	9,324,129	+156.465%
2025-03-27	6.5000	6.6200	6.3950	6.4300	-2.131%	7,400,628	+143.701%
2025-03-26	6.6600	6.8100	6.5050	6.5700	-1.351%	9,302,028	+138.508%
2025-03-25	6.7400	6.7400	6.5543	6.6600	-1.625%	6,277,074	+135.285%
2025-03-24	6.7200	6.8555	6.6700	6.7700	+1.958%	9,833,350	+131.462%
2025-03-21	6.2200	6.6750	6.1100	6.6400	+4.897%	16,857,192	+135.994%
2025-03-20	6.4000	6.4600	6.2700	6.3300	-2.465%	7,047,522	+147.551%
2025-03-19	6.2100	6.5600	6.2100	6.4900	+5.186%	9,544,674	+141.448%
2025-03-18	6.3300	6.3800	6.1400	6.1700	-4.044%	10,656,229	+153.971%
2025-03-17	6.2900	6.5250	6.2500	6.4300	+3.045%	10,127,453	+143.701%
2025-03-14	6.1200	6.2500	6.0550	6.2400	+4.174%	8,142,938	+151.122%
2025-03-13	6.3000	6.3000	5.9300	5.9900	-5.071%	8,033,112	+161.603%
2025-03-12	6.2100	6.3250	6.0600	6.3100	+4.643%	11,558,023	+148.336%
2025-03-11	6.0900	6.2400	5.8800	6.0300	-1.951%	11,357,167	+159.867%
2025-03-10	6.3700	6.3975	5.9501	6.1500	-7.100%	15,365,331	+154.797%
2025-03-07	6.5100	6.6600	6.3100	6.6200	-0.301%	9,724,346	+136.707%
2025-03-06	6.5400	7.0800	6.4300	6.6400	-2.209%	12,073,981	+135.994%
2025-03-05	6.6600	6.7900	6.5050	6.7900	+2.879%	8,961,120	+130.781%
2025-03-04	6.2700	6.7750	6.2300	6.6000	+2.167%	11,037,792	+137.424%
2025-03-03	7.0500	7.1672	6.3600	6.4600	-7.714%	13,098,325	+142.570%
2025-02-28	6.4600	7.0791	6.3900	7.0000	+3.704%	15,854,561	+123.857%
2025-02-27	7.0900	7.2000	6.5600	6.7500	+0.746%	18,656,298	+132.148%
2025-02-26	6.7100	6.8900	6.6050	6.7000	+3.077%	17,409,671	+133.881%
2025-02-25	6.6600	6.8300	6.3700	6.5000	-3.846%	16,064,332	+141.077%
2025-02-24	6.9900	7.0100	6.5709	6.7600	-3.152%	13,432,621	+131.805%
2025-02-21	7.5650	7.6400	6.9600	6.9800	-6.560%	13,094,411	+124.499%
2025-02-20	7.5900	7.6200	7.2300	7.4700	-1.581%	12,556,141	+109.772%
2025-02-19	7.9400	7.9650	7.5500	7.5900	-4.408%	12,591,514	+106.456%
2025-02-18	7.9000	8.3500	7.8100	7.9400	+1.405%	17,224,615	+97.355%
2025-02-14	7.6000	7.9100	7.5600	7.8300	+3.298%	13,899,816	+100.128%
2025-02-13	7.4000	7.6601	7.3300	7.5800	+3.411%	9,497,583	+106.728%
2025-02-12	7.2800	7.5100	7.2100	7.3300	-0.408%	9,430,139	+113.779%
2025-02-11	7.7300	7.8000	7.3300	7.3600	-6.003%	14,136,365	+112.908%
2025-02-10	7.7900	8.1150	7.6230	7.8300	+0.643%	18,375,725	+100.128%
2025-02-07	7.9000	8.1300	7.6800	7.7800	-1.018%	10,019,157	+101.414%
2025-02-06	8.1500	8.3000	7.7500	7.8600	-2.360%	9,089,982	+99.364%
2025-02-05	8.1000	8.3600	7.9200	8.0500	+0.374%	7,440,608	+94.658%
2025-02-04	8.0300	8.2499	7.9300	8.0200	-0.496%	9,168,016	+95.387%
2025-02-03	7.9200	8.1700	7.6800	8.0600	-2.421%	11,711,725	+94.417%
2025-01-31	8.3400	8.7700	8.1912	8.2600	+0.365%	11,710,707	+89.709%
2025-01-30	8.3900	8.5300	8.1300	8.2300	-1.200%	7,135,843	+90.401%
2025-01-29	8.3500	8.5400	8.1200	8.3300	-0.478%	6,545,289	+88.115%
2025-01-28	8.3300	8.4900	8.0850	8.3700	+1.701%	7,384,797	+87.216%
2025-01-27	8.5000	8.7300	8.1020	8.2300	-6.050%	13,177,749	+90.401%
2025-01-24	8.7500	9.2900	8.7200	8.7600	+1.038%	12,480,781	+78.881%
2025-01-23	8.5800	8.7100	8.4000	8.6700	-1.140%	8,981,217	+80.738%
2025-01-22	9.0400	9.0400	8.7500	8.7700	-3.201%	10,734,419	+78.677%
2025-01-21	8.3600	9.1900	8.2701	9.0600	+10.894%	13,541,832	+72.958%
2025-01-17	8.4500	8.6800	8.1600	8.1700	-2.389%	9,794,573	+91.799%
2025-01-16	8.1900	8.5900	8.0400	8.3700	+3.333%	12,115,867	+87.216%
2025-01-15	8.3000	8.4900	8.0400	8.1000	+3.053%	12,762,858	+93.457%
2025-01-14	8.2300	8.4400	7.7600	7.8600	-1.256%	11,738,562	+99.364%
2025-01-13	8.3400	8.4000	7.7300	7.9600	-8.924%	20,088,355	+96.859%
2025-01-10	8.9800	9.2200	8.6350	8.7400	-7.903%	19,847,663	+79.291%
2025-01-08	10.0000	10.1050	9.3300	9.4900	-7.595%	18,049,820	+65.121%
2025-01-07	10.1000	10.7200	9.8100	10.2700	+4.476%	26,752,601	+52.580%
2025-01-06	9.7900	10.0500	9.5600	9.8300	+0.614%	18,986,662	+59.410%
2025-01-03	8.2050	9.8200	8.1000	9.7700	+20.766%	28,953,086	+60.389%
2025-01-02	8.2400	8.2700	7.8300	8.0900	-0.492%	12,370,712	+93.696%
2024-12-31	8.4400	8.5650	8.0300	8.1300	-3.099%	11,481,694	+92.743%
2024-12-30	8.6850	8.7850	8.0900	8.3900	-6.047%	15,845,630	+86.770%
2024-12-27	9.0300	9.1500	8.6100	8.9300	-2.511%	14,127,398	+75.476%
2024-12-26	8.2600	9.2900	8.1100	9.1600	+10.896%	27,998,930	+71.070%
2024-12-24	7.6200	8.4500	7.4300	8.2600	+8.399%	16,259,806	+89.709%
2024-12-23	7.7300	7.8800	7.5000	7.6200	-0.910%	11,950,252	+105.643%
2024-12-20	7.1200	8.0900	7.0400	7.6900	+6.362%	25,448,425	+103.771%
2024-12-19	8.0000	8.0700	7.2200	7.2300	-8.942%	21,017,403	+116.736%
2024-12-18	8.1900	9.0800	7.8100	7.9400	-3.641%	34,549,391	+97.355%
2024-12-17	8.0200	8.2900	7.7800	8.2400	+3.258%	16,122,937	+90.170%
2024-12-16	7.8500	8.2700	7.4000	7.9800	+2.571%	24,272,017	+96.366%
2024-12-13	7.7300	8.0198	7.5820	7.7800	+1.966%	15,494,994	+101.414%
2024-12-12	7.8500	7.8665	7.5700	7.6300	-3.904%	12,279,770	+105.374%
2024-12-11	8.0700	8.2500	7.6800	7.9400	-7.026%	22,457,293	+97.355%
2024-12-10	8.5000	8.8687	8.3800	8.5400	+0.117%	13,481,753	+83.489%
2024-12-09	9.0000	9.1400	8.3700	8.5300	-3.507%	20,021,278	+83.705%
2024-12-06	8.3200	8.8900	8.0600	8.8400	+9.271%	17,832,656	+77.262%
2024-12-05	8.1900	8.7850	8.0450	8.0900	-0.247%	17,870,070	+93.696%
2024-12-04	7.8500	8.4800	7.7000	8.1100	+3.312%	14,722,883	+93.218%
2024-12-03	7.5100	8.2200	7.4400	7.8500	-3.206%	20,493,017	+99.618%
2024-12-02	9.3000	9.3200	7.8100	8.1100	-9.385%	38,131,723	+93.218%
2024-11-29	8.3000	9.3300	8.2100	8.9500	+11.875%	23,477,241	+75.084%
2024-11-27	8.0300	8.6200	7.8400	8.0000	+1.266%	18,625,717	+95.875%
2024-11-26	7.8050	8.1294	7.6700	7.9000	-3.659%	21,407,360	+98.354%
2024-11-25	7.3300	8.4300	7.2300	8.2000	+15.656%	41,697,682	+91.098%
2024-11-22	6.9800	7.2900	6.8658	7.0900	+4.265%	23,835,603	+121.016%
2024-11-21	6.2000	7.0800	6.1000	6.8000	+9.677%	31,296,244	+130.441%
2024-11-20	6.2400	6.4100	6.0050	6.2000	-2.054%	15,185,527	+152.742%
2024-11-19	5.5800	6.3300	5.5800	6.3300	+12.834%	20,771,600	+147.551%
2024-11-18	5.6400	5.7950	5.4200	5.6100	-2.094%	11,699,086	+179.323%
2024-11-15	5.8800	5.9000	5.5800	5.7300	-3.046%	13,111,638	+173.473%
2024-11-14	5.9500	6.2700	5.8800	5.9100	+0.169%	13,262,654	+165.144%
2024-11-13	6.2800	6.2950	5.7800	5.9000	-6.646%	19,101,057	+165.593%
2024-11-12	6.0100	6.4000	5.9500	6.3200	+0.797%	24,602,659	+147.943%
2024-11-11	5.3800	6.2800	5.3400	6.2700	+20.345%	40,760,802	+149.920%
2024-11-08	5.1000	5.3000	5.0500	5.2100	+2.157%	14,158,797	+200.768%
2024-11-07	4.9400	5.1500	4.8700	5.1000	+0.592%	17,124,806	+207.255%
2024-11-06	5.2000	5.2900	5.0000	5.0700	-0.588%	16,026,880	+209.073%
2024-11-05	5.0400	5.1150	4.9400	5.1000	+1.190%	12,976,956	+207.255%
2024-11-04	4.9100	5.1100	4.8700	5.0400	+3.491%	13,738,465	+210.913%
2024-11-01	4.9000	4.9900	4.8000	4.8700	+1.458%	12,121,083	+221.766%
2024-10-31	4.9500	4.9699	4.8000	4.8000	-3.808%	15,489,687	+226.458%
2024-10-30	4.9900	5.0600	4.9300	4.9900	-0.399%	12,101,253	+214.028%
2024-10-29	5.2500	5.2500	4.9600	5.0100	-4.934%	25,334,641	+212.774%
2024-10-28	5.2700	5.3700	5.2000	5.2700	+2.132%	20,613,825	+197.343%
2024-10-25	5.1550	5.3400	5.0700	5.1600	-14.570%	81,265,132	+203.682%
2024-10-24	6.4000	6.4700	5.9300	6.0400	-3.205%	16,509,318	+159.437%
2024-10-23	6.3800	6.5900	6.0000	6.2400	+0.971%	18,748,592	+151.122%
2024-10-22	5.5000	6.2600	5.4413	6.1800	+12.568%	25,178,873	+153.560%
2024-10-21	5.6000	5.9400	5.4000	5.4900	-2.139%	9,877,253	+185.428%
2024-10-18	5.5500	5.7600	5.5200	5.6100	+1.815%	6,189,592	+179.323%
2024-10-17	5.4500	5.5300	5.3750	5.5100	-0.721%	5,290,311	+184.392%
2024-10-16	5.5000	5.6300	5.4400	5.5500	+2.399%	5,069,161	+182.342%
2024-10-15	5.5400	5.6100	5.3600	5.4200	-2.166%	5,542,302	+189.114%
2024-10-14	5.6800	5.6900	5.5100	5.5400	-2.636%	6,960,109	+182.852%
2024-10-11	5.4200	5.7000	5.4100	5.6900	+3.643%	4,494,795	+175.395%
2024-10-10	5.5500	5.5600	5.3500	5.4900	-3.004%	7,020,690	+185.428%
2024-10-09	5.6700	5.7900	5.6000	5.6600	-0.176%	6,366,569	+176.855%
2024-10-08	5.9500	6.0000	5.6100	5.6700	-5.184%	9,269,715	+176.367%
2024-10-07	5.9500	6.2000	5.7400	5.9800	+0.504%	13,378,704	+162.040%
2024-10-04	5.7800	6.1300	5.7000	5.9500	+6.061%	18,214,641	+163.361%
2024-10-03	5.9900	6.0400	5.5200	5.6100	-8.632%	20,796,160	+179.323%
2024-10-02	5.6900	6.3200	5.1900	6.1400	+27.917%	70,763,698	+155.212%
2024-10-01	5.0400	5.0700	4.7800	4.8000	-4.573%	8,889,616	+226.458%
2024-09-30	5.2000	5.2180	5.0000	5.0300	-3.640%	6,035,649	+211.531%
2024-09-27	5.1600	5.4100	5.1600	5.2200	+2.153%	6,690,539	+200.192%
2024-09-26	5.1700	5.2200	5.0500	5.1100	+1.188%	4,930,820	+206.654%
2024-09-25	5.1500	5.2100	5.0000	5.0500	-1.942%	4,810,316	+210.297%
2024-09-24	5.1600	5.2450	5.1000	5.1500	+0.586%	4,738,274	+204.272%
2024-09-23	5.1800	5.2550	5.1000	5.1200	-0.775%	3,535,381	+206.055%
2024-09-20	5.2400	5.2400	5.1000	5.1600	-0.386%	9,074,789	+203.682%
2024-09-19	5.3800	5.4300	5.1300	5.1800	-0.385%	4,951,167	+202.510%
2024-09-18	5.2000	5.5000	5.1400	5.2000	-1.141%	5,679,215	+201.346%
2024-09-17	5.3900	5.4400	5.2500	5.2600	-1.128%	4,066,346	+197.909%
2024-09-16	5.4000	5.4100	5.2700	5.3200	-2.026%	3,884,160	+194.549%
2024-09-13	5.4000	5.4800	5.3450	5.4300	+1.495%	4,213,487	+188.582%
2024-09-12	5.2800	5.3900	5.1300	5.3500	+0.564%	4,606,326	+192.897%
2024-09-11	5.0900	5.3500	5.0500	5.3200	+3.301%	6,532,989	+194.549%
2024-09-10	5.0200	5.1600	4.8640	5.1500	+3.206%	3,676,207	+204.272%
2024-09-09	4.8000	5.0100	4.8000	4.9900	+4.612%	4,786,911	+214.028%
2024-09-06	4.8400	4.8599	4.7000	4.7700	-1.242%	4,981,610	+228.512%
2024-09-05	4.9600	5.0200	4.8200	4.8300	-1.025%	4,824,376	+224.431%
2024-09-04	4.9000	5.0700	4.8550	4.8800	-0.813%	4,592,344	+221.107%
2024-09-03	5.0100	5.0700	4.8900	4.9200	-1.600%	6,658,744	+218.496%
2024-08-30	5.1600	5.2090	4.9800	5.0000	-2.724%	5,099,903	+213.400%
2024-08-29	5.0400	5.3200	5.0100	5.1400	+4.049%	7,178,916	+204.864%
2024-08-28	5.0700	5.0900	4.9400	4.9400	-2.372%	4,981,678	+217.206%
2024-08-27	5.1600	5.1800	5.0200	5.0600	-2.879%	4,455,378	+209.684%
2024-08-26	5.1600	5.2450	5.1000	5.2100	+1.957%	4,263,283	+200.768%
2024-08-23	5.0500	5.1700	5.0100	5.1100	+2.610%	4,665,999	+206.654%
2024-08-22	5.2500	5.2850	4.9700	4.9800	-4.962%	6,152,415	+214.659%
2024-08-21	5.1100	5.3000	5.1100	5.2400	+3.762%	3,439,123	+199.046%
2024-08-20	5.2000	5.2000	5.0400	5.0500	-2.510%	3,252,688	+210.297%
2024-08-19	5.1900	5.2300	5.1000	5.1800	+0.583%	2,791,019	+202.510%
2024-08-16	5.1900	5.3400	5.1100	5.1500	-1.152%	4,318,307	+204.272%
2024-08-15	5.0900	5.2700	5.0600	5.2100	+5.040%	5,381,716	+200.768%
2024-08-14	5.1200	5.1800	4.9600	4.9600	-2.170%	4,229,286	+215.927%
2024-08-13	5.0700	5.1199	5.0140	5.0700	+1.198%	4,172,545	+209.073%
2024-08-12	5.0700	5.1100	4.9300	5.0100	-0.199%	4,766,878	+212.774%
2024-08-09	5.1900	5.2300	5.0000	5.0200	-3.462%	6,217,614	+212.151%
2024-08-08	5.0300	5.3100	5.0200	5.2000	+5.906%	7,091,506	+201.346%
2024-08-07	5.2400	5.3500	4.8850	4.9100	-4.475%	7,357,581	+219.145%
2024-08-06	5.3000	5.3050	5.0500	5.1400	+1.181%	5,693,389	+204.864%
2024-08-05	4.7100	5.1600	4.6600	5.0800	+0.594%	9,425,456	+208.465%
2024-08-02	5.1700	5.2400	5.0300	5.0500	-6.998%	7,477,193	+210.297%
2024-08-01	5.9600	5.9800	5.3842	5.4300	-9.197%	9,293,635	+188.582%
2024-07-31	6.0900	6.3250	5.9550	5.9800	-1.806%	6,190,334	+162.040%
2024-07-30	6.2300	6.2650	6.0300	6.0900	-1.932%	5,537,176	+157.307%
2024-07-29	6.4000	6.5300	6.1700	6.2100	-1.429%	4,764,254	+152.335%
2024-07-26	6.3200	6.5700	6.2350	6.3000	+1.942%	6,271,462	+148.730%
2024-07-25	6.1000	6.4000	6.0500	6.1800	0.000%	6,265,213	+153.560%
2024-07-24	6.6600	6.8500	6.1700	6.1800	-7.485%	9,752,896	+153.560%
2024-07-23	6.4400	6.7600	6.4200	6.6800	+3.246%	5,062,174	+134.581%
2024-07-22	6.5700	6.9100	6.3500	6.4700	-0.919%	8,748,246	+142.195%
2024-07-19	6.9000	6.9000	6.3400	6.5300	-6.313%	9,991,631	+139.969%
2024-07-18	7.1000	7.5400	6.9100	6.9700	-1.275%	10,789,257	+124.821%
2024-07-17	7.1100	7.4850	6.9200	7.0600	-5.362%	11,865,745	+121.955%
2024-07-16	6.9600	7.6900	6.7800	7.4600	+7.338%	13,781,706	+110.054%
2024-07-15	6.8200	7.0400	6.6050	6.9500	+5.144%	10,613,665	+125.468%
2024-07-12	6.1200	6.6600	6.0800	6.6100	+6.441%	14,454,485	+137.065%
2024-07-11	5.3800	6.2600	5.3500	6.2100	+19.653%	21,372,493	+152.335%
2024-07-10	5.1300	5.2200	5.0649	5.1900	+1.566%	3,534,162	+201.927%
2024-07-09	5.2000	5.2300	5.0900	5.1100	-1.919%	3,683,602	+206.654%
2024-07-08	5.1200	5.2500	5.0900	5.2100	+0.969%	3,919,433	+200.768%
2024-07-05	5.1900	5.1900	5.0400	5.1600	+0.194%	4,423,867	+203.682%
2024-07-03	5.0000	5.2400	4.9800	5.1500	+3.831%	5,770,348	+204.272%
2024-07-02	4.9400	5.3150	4.8700	4.9600	+1.848%	11,003,930	+215.927%
2024-07-01	5.1000	5.1000	4.7800	4.8700	-4.510%	8,312,224	+221.766%
2024-06-28	5.1000	5.1500	4.9800	5.1000	0.000%	27,365,357	+207.255%
2024-06-27	5.0100	5.1050	4.9550	5.1000	+2.000%	10,012,926	+207.255%
2024-06-26	4.8800	5.0000	4.7900	5.0000	+3.306%	4,854,074	+213.400%
2024-06-25	5.0800	5.1100	4.8200	4.8400	-5.284%	5,697,653	+223.760%
2024-06-24	5.1100	5.3500	5.0500	5.1100	-1.541%	6,117,562	+206.654%
2024-06-21	4.8500	5.2000	4.7700	5.1900	+8.125%	10,614,815	+201.927%
2024-06-20	5.0000	5.0200	4.7800	4.8000	-4.000%	5,547,831	+226.458%
2024-06-18	4.9200	5.0200	4.8900	5.0000	+1.626%	3,800,861	+213.400%
2024-06-17	4.9100	4.9900	4.8700	4.9200	+0.820%	2,860,684	+218.496%
2024-06-14	4.9550	5.0200	4.8400	4.8800	-2.400%	4,239,352	+221.107%
2024-06-13	5.1600	5.2400	4.9600	5.0000	-2.724%	3,738,501	+213.400%
2024-06-12	5.2500	5.4300	5.1350	5.1400	+0.982%	5,596,531	+204.864%
2024-06-11	5.0250	5.1450	5.0250	5.0900	0.000%	3,167,400	+207.859%
2024-06-10	4.9500	5.2050	4.9324	5.0900	+2.004%	3,416,841	+207.859%
2024-06-07	5.0500	5.1300	4.9500	4.9900	-3.107%	3,330,753	+214.028%
2024-06-06	5.1700	5.2100	5.0400	5.1500	-0.194%	3,379,740	+204.272%
2024-06-05	4.9200	5.2450	4.8900	5.1600	+5.955%	5,289,244	+203.682%
2024-06-04	4.8700	4.9350	4.8200	4.8700	0.000%	3,290,582	+221.766%
2024-06-03	4.9600	5.0250	4.8300	4.8700	0.000%	3,564,078	+221.766%
2024-05-31	4.8700	5.0000	4.7800	4.8700	+1.247%	3,813,771	+221.766%
2024-05-30	4.7500	4.8650	4.7100	4.8100	+2.340%	3,291,328	+225.780%
2024-05-29	4.7900	4.8050	4.6700	4.7000	-3.292%	4,850,600	+233.404%
2024-05-28	4.9600	5.0150	4.8500	4.8600	-1.018%	3,543,414	+222.428%
2024-05-24	4.8400	4.9500	4.7900	4.9100	+2.079%	3,182,640	+219.145%
2024-05-23	4.9200	4.9305	4.7600	4.8100	-1.232%	3,798,076	+225.780%
2024-05-22	4.9100	4.9400	4.8100	4.8700	-0.409%	3,449,893	+221.766%
2024-05-21	4.9500	5.1800	4.8850	4.8900	-1.212%	5,741,561	+220.450%
2024-05-20	5.0300	5.1154	4.9100	4.9500	-1.786%	5,164,111	+216.566%
2024-05-17	5.0300	5.0600	4.9900	5.0400	+0.398%	2,901,103	+210.913%
2024-05-16	5.1400	5.1950	5.0200	5.0200	-2.335%	3,284,870	+212.151%
2024-05-15	5.4700	5.4700	5.1300	5.1400	-4.638%	4,235,844	+204.864%
2024-05-14	5.1600	5.5200	5.1600	5.3900	+6.733%	8,093,271	+190.724%
2024-05-13	5.1150	5.2600	5.0300	5.0500	-0.198%	4,419,689	+210.297%
2024-05-10	5.2200	5.3100	4.9900	5.0600	-2.505%	4,071,464	+209.684%
2024-05-09	4.9200	5.2100	4.9150	5.1900	+6.135%	4,793,331	+201.927%
2024-05-08	5.2300	5.3450	4.8500	4.8900	-8.939%	8,480,462	+220.450%
2024-05-07	5.4800	5.5200	5.3500	5.3700	-2.893%	3,937,728	+191.806%
2024-05-06	5.4400	5.5900	5.4300	5.5300	+2.788%	3,943,454	+183.363%
2024-05-03	5.5000	5.5700	5.3000	5.3800	0.000%	4,198,460	+191.264%
2024-05-02	5.3600	5.4100	5.1050	5.3800	+3.065%	4,625,643	+191.264%
2024-05-01	5.0000	5.4650	4.9900	5.2200	+3.366%	4,785,517	+200.192%
2024-04-30	5.1300	5.2250	5.0100	5.0500	-2.697%	3,632,437	+210.297%
2024-04-29	5.3500	5.4300	5.1300	5.1900	-2.991%	4,370,889	+201.927%

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

JOBY
Joby Aviation, Inc.
stock NYSE