Advertisement
Advertisement
U.S. markets open in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Joby Aviation, Inc. (JOBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8800+0.0700 (+1.46%)
At close: 04:00PM EST
5.0300 +0.15 (+3.07%)
Pre-Market: 05:57AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20224.96005.27004.85004.88004.88005,509,600
Jan 19, 20225.25005.27004.80004.81004.81005,059,200
Jan 18, 20225.59005.64005.06205.12005.12006,630,600
Jan 14, 20225.77005.97005.56005.71005.71004,190,300
Jan 13, 20226.35006.39005.76505.82005.82003,876,400
Jan 12, 20226.40006.44006.22006.33006.33001,885,300
Jan 11, 20226.00006.44005.91006.32006.32002,487,500
Jan 10, 20226.25006.28005.83005.94005.94004,559,200
Jan 07, 20226.39006.58006.20006.30006.30003,254,100
Jan 06, 20226.97007.05006.31506.35006.35003,642,600
Jan 05, 20227.23007.54006.93506.97006.97001,773,300
Jan 04, 20227.53007.59007.15007.24007.24001,435,100
Jan 03, 20227.35007.60007.18007.48007.48001,850,600
Dec 31, 20217.33007.45007.26007.30007.30001,448,000
Dec 30, 20216.98007.53006.93007.38007.38003,348,100
Dec 29, 20217.31007.35006.96006.98006.98001,978,900
Dec 28, 20217.24007.59007.12007.37007.37001,964,700
Dec 27, 20217.37007.52007.17007.28007.28001,779,000
Dec 23, 20217.13007.46007.11007.37007.37001,959,100
Dec 22, 20217.12007.24006.96007.10007.10001,880,000
Dec 21, 20216.81007.28006.81007.12007.12002,428,800
Dec 20, 20216.79006.87006.58006.79006.79002,786,700
Dec 17, 20216.61007.13006.41006.98006.98008,047,400
Dec 16, 20216.61007.04006.52006.52006.52004,244,200
Dec 15, 20216.40006.45506.06006.37006.37004,056,800
Dec 14, 20216.31006.51506.30006.37006.37002,001,400
Dec 13, 20216.77007.05006.27006.41006.41003,898,400
Dec 10, 20216.90007.00006.75506.79006.79001,619,600
Dec 09, 20217.18007.19006.86306.88006.88002,263,800
Dec 08, 20217.09007.23507.06007.18007.18002,256,200
Dec 07, 20217.06007.24506.98007.07007.07002,228,200
Dec 06, 20217.08007.12006.66006.85006.85003,750,000
Dec 03, 20217.65007.68006.85007.06007.06004,323,400
Dec 02, 20217.36007.65007.23907.62007.62003,195,800
Dec 01, 20218.02008.13007.27007.31007.31003,268,200
Nov 30, 20217.98008.10007.77007.93007.93002,261,400
Nov 29, 20218.37008.43007.92008.09008.09002,831,400
Nov 26, 20218.02008.46007.90008.39008.39001,469,600
Nov 24, 20217.87008.27007.75008.22008.22002,340,800
Nov 23, 20218.25008.27007.82007.92007.92003,063,700
Nov 22, 20218.52008.56008.10508.14008.14002,302,100
Nov 19, 20218.42008.57008.33108.49008.49002,176,100
Nov 18, 20218.87008.90008.23008.29008.29004,981,800
Nov 17, 20219.45009.48008.73008.80008.80003,300,600
Nov 16, 20219.39009.45009.26009.40009.40002,584,000
Nov 15, 20219.13009.56009.13009.39009.39002,820,600
Nov 12, 20219.35009.50009.00009.10009.10001,811,600
Nov 11, 20219.30509.41509.21009.29009.29001,227,600
Nov 10, 20219.33009.62009.20009.24009.24001,836,500
Nov 09, 20219.54009.67009.25009.46009.46002,004,300
Nov 08, 202110.000010.07009.35009.45009.45002,434,900
Nov 05, 20219.700010.18009.68009.96009.96001,794,500
Nov 04, 20219.60009.91009.53009.67009.67001,513,400
Nov 03, 20219.78009.82009.47009.59009.59001,632,300
Nov 02, 20219.370010.20009.37009.81009.81002,756,000
Nov 01, 20218.74009.49008.71009.49009.49003,365,200
Oct 29, 20218.88008.90008.67008.68008.68002,080,700
Oct 28, 20218.80008.88008.67008.78008.78002,228,100
Oct 27, 20219.00009.13008.78008.80008.80001,730,200
Oct 26, 20219.16009.21008.76509.07009.07003,485,800
Oct 25, 20219.00009.28008.85009.16009.16002,075,400
Oct 22, 20218.76009.00008.72008.99008.99001,629,300
Oct 21, 20219.10009.15708.69008.75008.75002,177,400
Oct 20, 20219.10009.29008.97009.09009.09001,713,200
Oct 19, 20218.82009.13008.74009.01009.01002,251,900
Oct 18, 20218.70008.92008.64008.65008.65002,472,900
Oct 15, 20219.41009.45008.58008.66008.66003,833,600
Oct 14, 20219.15009.41009.13009.34009.34002,024,100
Oct 13, 20219.28009.35009.00009.09009.09001,219,900
Oct 12, 20219.06009.27009.00009.20009.2000824,900
Oct 11, 20219.17009.32008.99009.03009.0300907,800
Oct 08, 20219.13009.30009.07009.12009.12001,216,100
Oct 07, 20219.25009.32009.10009.13009.13001,076,900
Oct 06, 20219.00009.22008.77009.19009.19001,716,400
Oct 05, 20219.23009.60009.07009.20009.20002,628,300
Oct 04, 202110.060010.11509.01009.07009.07003,344,100
Oct 01, 202110.150010.22009.770010.140010.14001,862,000
Sep 30, 20219.950010.19109.930010.060010.06002,751,700
Sep 29, 202110.020010.62009.64009.67009.67007,637,900
Sep 28, 202110.000010.11009.56009.95009.95003,024,300
Sep 27, 202110.360010.45009.890010.060010.06002,698,700
Sep 24, 202110.650010.820010.120010.300010.30004,122,500
Sep 23, 202110.470011.105010.300010.570010.570011,965,000
Sep 22, 20219.570010.00009.57009.67009.67002,197,800
Sep 21, 20219.23009.71008.98009.36009.36002,470,400
Sep 20, 20218.74009.27008.67009.11009.11002,352,100
Sep 17, 20218.76009.61008.71009.26009.260019,409,500
Sep 16, 20218.20008.86008.20008.60008.60003,661,100
Sep 15, 20218.41008.42007.83008.21008.21005,128,900
Sep 14, 20218.94009.25007.88008.14008.14005,309,200
Sep 13, 20219.40009.43008.71008.88008.88004,333,000
Sep 10, 20219.51009.89009.24009.30009.30003,904,100
Sep 09, 20219.50009.72009.30009.32009.32004,910,400
Sep 08, 20219.77009.79009.31009.40009.40005,914,700
Sep 07, 202110.340010.39009.52009.57009.57008,879,700
Sep 03, 202110.140010.59009.500010.160010.160015,581,400
Sep 02, 202112.650012.700011.320011.930011.93001,974,500
Sep 01, 202112.380012.590012.370012.480012.48001,257,700
Aug 31, 202112.520012.720012.250012.710012.71001,243,500
Aug 30, 202113.030013.230012.310012.570012.57001,485,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement