Joby Aviation Inc. (JOBY)
NYSE: JOBY
· Real-Time Price · USD
18.28
0.48 (2.70%)
At close: Oct 03, 2025, 3:59 PM
18.20
-0.44%
After-hours: Oct 03, 2025, 07:58 PM EDT
JOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.92 | 18.59 | 17.55 | 18.26 | 18.26 | 2.58% | 35,701,399 |
| Oct 2, 2025 | 16.50 | 17.90 | 16.18 | 17.80 | 17.80 | 9.74% | 40,320,526 |
| Oct 1, 2025 | 15.85 | 16.80 | 15.82 | 16.22 | 16.22 | 0.50% | 39,148,100 |
| Sep 30, 2025 | 15.92 | 16.38 | 15.33 | 16.14 | 16.14 | 0.88% | 29,855,038 |
| Sep 29, 2025 | 16.72 | 16.97 | 15.70 | 16.00 | 16.00 | -0.68% | 28,721,506 |
| Sep 26, 2025 | 15.73 | 16.38 | 15.57 | 16.11 | 16.11 | 1.58% | 31,234,900 |
| 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 |
Page 1 of 62