Joby Aviation, Inc. (JOBY)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

6.48

+0.26

(+4.18%)

At close: 03:59PM EDT

6.49

+0.01

(+0.15%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	6.50	6.83	6.35	6.48	6.48	12,748,032
Sep 22, 2023	6.38	6.49	6.18	6.22	6.22	4,327,800
Sep 21, 2023	6.41	6.49	6.22	6.26	6.26	4,974,700
Sep 20, 2023	6.83	6.97	6.59	6.62	6.62	3,020,000
Sep 19, 2023	6.69	6.88	6.61	6.77	6.77	4,851,100
Sep 18, 2023	6.72	7.05	6.55	6.83	6.83	10,071,300
Sep 15, 2023	6.85	6.91	6.45	6.54	6.54	12,268,300
Sep 14, 2023	6.90	7.00	6.78	6.94	6.94	4,972,100
Sep 13, 2023	6.96	7.05	6.87	6.88	6.88	4,684,700
Sep 12, 2023	7.20	7.31	6.98	6.99	6.99	3,565,600
Sep 11, 2023	7.39	7.47	7.27	7.28	7.28	3,526,600
Sep 08, 2023	7.25	7.36	7.19	7.30	7.30	2,966,300
Sep 07, 2023	7.17	7.37	7.01	7.25	7.25	3,142,600
Sep 06, 2023	7.38	7.44	7.19	7.31	7.31	3,219,600
Sep 05, 2023	7.27	7.51	7.18	7.41	7.41	3,475,100
Sep 01, 2023	7.51	7.52	7.30	7.33	7.33	2,945,400
Aug 31, 2023	7.48	7.56	7.33	7.45	7.45	3,684,400
Aug 30, 2023	7.41	7.53	7.25	7.43	7.43	3,382,300
Aug 29, 2023	7.16	7.53	7.09	7.47	7.47	4,080,400
Aug 28, 2023	7.05	7.28	7.00	7.22	7.22	3,230,300
Aug 25, 2023	7.00	7.09	6.80	6.91	6.91	3,364,700
Aug 24, 2023	7.35	7.37	6.94	6.97	6.97	3,873,800
Aug 23, 2023	7.08	7.41	7.03	7.31	7.31	3,168,300
Aug 22, 2023	7.27	7.30	6.97	7.06	7.06	3,557,500
Aug 21, 2023	7.13	7.25	6.98	7.10	7.10	4,027,900
Aug 18, 2023	6.85	7.21	6.81	7.12	7.12	5,814,400
Aug 17, 2023	7.30	7.40	6.96	7.03	7.03	6,109,200
Aug 16, 2023	7.45	7.64	7.27	7.27	7.27	4,860,000
Aug 15, 2023	7.57	7.77	7.49	7.50	7.50	4,465,700
Aug 14, 2023	7.58	7.82	7.47	7.69	7.69	4,931,300
Aug 11, 2023	7.79	7.87	7.57	7.67	7.67	6,323,100
Aug 10, 2023	8.04	8.23	7.84	7.89	7.89	5,234,000
Aug 09, 2023	8.32	8.32	7.83	7.92	7.92	4,740,700
Aug 08, 2023	7.92	8.28	7.90	8.28	8.28	5,339,300
Aug 07, 2023	8.18	8.30	7.87	8.12	8.12	5,755,600
Aug 04, 2023	8.30	8.42	7.93	8.16	8.16	4,806,700
Aug 03, 2023	7.93	8.40	7.66	8.24	8.24	8,372,600
Aug 02, 2023	8.31	8.36	7.94	8.29	8.29	9,232,500
Aug 01, 2023	8.58	8.94	8.53	8.75	8.75	6,291,100
Jul 31, 2023	8.29	8.98	8.23	8.95	8.95	11,979,300
Jul 28, 2023	7.87	8.18	7.80	8.15	8.15	6,054,500
Jul 27, 2023	8.18	8.32	7.76	7.79	7.79	7,260,900
Jul 26, 2023	8.21	8.34	7.96	7.99	7.99	6,318,800
Jul 25, 2023	8.21	8.30	8.01	8.27	8.27	5,535,200
Jul 24, 2023	8.10	8.33	8.03	8.21	8.21	5,902,400
Jul 21, 2023	8.73	8.75	8.14	8.26	8.26	8,535,900
Jul 20, 2023	8.54	8.71	8.18	8.71	8.71	12,964,900
Jul 19, 2023	9.27	9.55	8.20	8.47	8.47	31,645,700
Jul 18, 2023	10.10	10.68	9.62	10.06	10.06	15,638,400
Jul 17, 2023	9.93	10.36	9.81	10.19	10.19	8,271,200
Jul 14, 2023	10.54	10.57	9.77	9.85	9.85	9,321,300
Jul 13, 2023	10.66	10.96	10.31	10.56	10.56	9,343,400
Jul 12, 2023	10.29	10.71	10.03	10.47	10.47	11,770,300
Jul 11, 2023	9.95	10.13	9.56	10.02	10.02	10,328,200
Jul 10, 2023	9.50	10.23	9.11	10.18	10.18	11,717,100
Jul 07, 2023	9.72	9.79	9.15	9.54	9.54	13,700,800
Jul 06, 2023	10.59	10.60	9.15	9.26	9.26	19,471,600
Jul 05, 2023	10.23	11.06	10.04	10.69	10.69	16,598,400
Jul 03, 2023	10.44	11.30	10.14	10.23	10.23	15,275,700
Jun 30, 2023	10.11	11.00	9.93	10.26	10.26	29,938,500
Jun 29, 2023	10.75	11.98	9.57	9.98	9.98	94,180,700
Jun 28, 2023	7.00	9.17	6.90	8.96	8.96	48,327,100
Jun 27, 2023	6.41	6.44	6.19	6.39	6.39	3,908,700
Jun 26, 2023	6.32	6.51	6.26	6.34	6.34	3,356,300
Jun 23, 2023	6.51	6.53	6.24	6.32	6.32	13,315,900
Jun 22, 2023	6.74	6.89	6.63	6.66	6.66	5,433,600
Jun 21, 2023	7.29	7.30	6.84	6.86	6.86	6,768,800
Jun 20, 2023	7.37	7.58	7.12	7.31	7.31	7,192,500
Jun 16, 2023	8.02	8.04	7.39	7.40	7.40	10,761,200
Jun 15, 2023	7.79	7.99	7.55	7.93	7.93	7,414,500
Jun 14, 2023	7.86	8.02	7.65	7.86	7.86	8,078,200
Jun 13, 2023	7.31	7.83	7.21	7.81	7.81	9,750,800
Jun 12, 2023	7.12	7.22	6.85	7.18	7.18	7,827,200
Jun 09, 2023	6.48	7.05	6.40	6.96	6.96	9,401,600
Jun 08, 2023	6.36	6.38	5.96	6.26	6.26	7,027,200
Jun 07, 2023	6.49	6.78	6.34	6.35	6.35	7,292,100
Jun 06, 2023	5.91	6.39	5.88	6.34	6.34	6,466,500
Jun 05, 2023	5.72	6.09	5.72	5.99	5.99	6,306,100
Jun 02, 2023	5.84	5.88	5.51	5.69	5.69	4,049,100
Jun 01, 2023	5.64	5.88	5.57	5.73	5.73	3,683,200
May 31, 2023	5.64	5.73	5.46	5.62	5.62	3,745,700
May 30, 2023	5.40	5.76	5.33	5.72	5.72	4,592,100
May 26, 2023	5.49	5.65	5.28	5.36	5.36	4,036,300
May 25, 2023	5.51	5.60	5.30	5.45	5.45	3,974,100
May 24, 2023	5.44	5.55	5.24	5.42	5.42	5,065,800
May 23, 2023	5.40	5.76	5.36	5.53	5.53	5,735,400
May 22, 2023	5.21	5.52	5.08	5.45	5.45	5,032,100
May 19, 2023	5.58	5.79	4.96	5.11	5.11	10,192,600
May 18, 2023	5.23	5.54	5.20	5.53	5.53	5,260,300
May 17, 2023	4.92	5.25	4.91	5.23	5.23	5,947,200
May 16, 2023	4.86	5.02	4.80	4.88	4.88	4,050,900
May 15, 2023	4.68	4.92	4.63	4.91	4.91	2,877,000
May 12, 2023	4.75	4.99	4.59	4.66	4.66	5,357,500
May 11, 2023	4.55	4.83	4.50	4.74	4.74	7,518,100
May 10, 2023	4.54	4.63	4.47	4.48	4.48	3,413,100
May 09, 2023	4.32	4.57	4.30	4.44	4.44	3,164,700
May 08, 2023	4.45	4.48	4.25	4.37	4.37	4,038,700
May 05, 2023	4.28	4.55	4.26	4.49	4.49	3,752,500
May 04, 2023	4.18	4.55	4.06	4.26	4.26	5,185,600
May 03, 2023	4.06	4.22	3.99	4.10	4.10	3,970,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,337.47+17.41(+0.40%)

Dow 3034,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Russell 20001,783.30+6.80(+0.38%)

Crude Oil89.93-0.10(-0.11%)

Gold1,935.00-10.60(-0.54%)

Joby Aviation, Inc. (JOBY)

S&P 500
4,337.47
+17.41(+0.40%)

Dow 30
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Russell 2000
1,783.30
+6.80(+0.38%)

Crude Oil
89.93
-0.10(-0.11%)

Gold
1,935.00
-10.60(-0.54%)