Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Joby Aviation, Inc. Common Stock (NY:JOBY)

13.95 +1.32 (+10.45%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 12.02 12.65 11.75 12.63 23,543,680 +0.59(+4.90%)
Jul 11, 2025 12.23 12.59 12.00 12.04 30,614,040 -0.29(-2.35%)
Jul 10, 2025 11.62 12.46 11.51 12.33 32,703,824 +0.77(+6.66%)
Jul 09, 2025 11.44 11.69 11.24 11.56 21,164,876 +0.17(+1.49%)
Jul 08, 2025 10.80 11.71 10.77 11.39 33,445,048 +0.73(+6.85%)
Jul 07, 2025 10.48 10.68 10.17 10.66 18,696,668 +0.11(+1.04%)
Jul 03, 2025 10.12 10.62 10.01 10.55 21,327,926 +0.39(+3.84%)
Jul 02, 2025 9.900 10.29 9.560 10.16 29,278,128 +0.35(+3.57%)
Jul 01, 2025 10.50 10.50 9.650 9.810 33,582,680 -0.74(-7.01%)
Jun 30, 2025 10.03 11.16 9.960 10.55 69,376,512 +1.11(+11.76%)
Jun 27, 2025 9.300 9.790 9.250 9.440 43,308,944 -0.04(-0.42%)
Jun 26, 2025 8.585 9.480 8.570 9.480 26,669,976 +0.96(+11.27%)
Jun 25, 2025 8.950 9.070 8.500 8.520 16,856,836 -0.31(-3.51%)
Jun 24, 2025 8.650 8.925 8.570 8.830 21,567,980 +0.32(+3.76%)
Jun 23, 2025 8.440 8.570 8.120 8.510 21,576,984 -0.03(-0.35%)
Jun 20, 2025 8.940 8.975 8.490 8.540 20,237,872 -0.30(-3.39%)
Jun 18, 2025 8.760 9.140 8.690 8.840 20,282,996 +0.19(+2.20%)
Jun 17, 2025 8.990 9.230 8.580 8.650 22,957,158 -0.35(-3.89%)
Jun 16, 2025 8.870 9.120 8.630 9.000 20,518,440 +0.40(+4.65%)
Jun 13, 2025 8.640 8.860 8.450 8.600 24,914,564 -0.27(-3.04%)
Jun 12, 2025 9.220 9.540 8.830 8.870 40,934,036 -0.76(-7.89%)
Jun 11, 2025 9.610 10.28 9.570 9.630 43,522,544 +0.19(+2.01%)
Jun 10, 2025 9.190 9.620 9.165 9.440 30,993,874 +0.21(+2.28%)
Jun 09, 2025 8.970 9.400 8.570 9.230 53,722,764 +1.11(+13.67%)
Jun 06, 2025 7.710 8.330 7.700 8.120 28,530,800 +0.56(+7.41%)
Jun 05, 2025 7.970 8.090 7.492 7.560 21,397,626 -0.31(-3.94%)
Jun 04, 2025 8.020 8.210 7.814 7.870 17,230,096 -0.16(-1.99%)
Jun 03, 2025 8.490 8.735 7.960 8.030 52,591,304 +0.53(+7.07%)
Jun 02, 2025 7.700 7.715 7.335 7.500 17,692,234 -0.32(-4.09%)
May 30, 2025 8.200 8.410 7.700 7.820 24,711,212 -0.70(-8.22%)
May 29, 2025 8.650 9.180 8.450 8.520 44,832,076 -0.34(-3.84%)
May 28, 2025 8.020 9.060 7.990 8.860 98,489,088 +1.98(+28.78%)
May 27, 2025 6.790 6.900 6.720 6.880 11,404,072 +0.25(+3.77%)
May 23, 2025 6.500 6.660 6.420 6.630 7,632,223 -0.01(-0.15%)
May 22, 2025 6.610 6.770 6.540 6.640 11,302,108 +0.01(+0.15%)
May 21, 2025 6.880 6.910 6.550 6.630 10,371,082 -0.34(-4.88%)
May 20, 2025 7.010 7.055 6.900 6.970 9,079,984 -0.06(-0.85%)
May 19, 2025 7.050 7.100 6.960 7.030 11,066,562 -0.36(-4.87%)
May 16, 2025 7.320 7.560 7.220 7.390 18,483,240 +0.23(+3.21%)
May 15, 2025 7.070 7.230 7.020 7.160 10,941,190 -0.01(-0.14%)
May 14, 2025 7.250 7.270 7.011 7.170 12,854,389 -0.02(-0.28%)
May 13, 2025 7.090 7.290 7.050 7.190 19,969,524 +0.18(+2.57%)
May 12, 2025 7.130 7.180 6.785 7.010 11,055,935 +0.23(+3.39%)
May 09, 2025 6.690 6.870 6.650 6.780 10,207,198 +0.13(+1.95%)
May 08, 2025 6.790 7.119 6.501 6.650 15,665,480 +0.23(+3.58%)
May 07, 2025 6.360 6.550 6.320 6.420 10,465,954 +0.06(+0.94%)
May 06, 2025 6.280 6.390 6.180 6.360 9,459,648 -0.12(-1.85%)
May 05, 2025 6.600 6.660 6.470 6.480 6,897,627 -0.23(-3.43%)
May 02, 2025 6.360 6.860 6.320 6.710 13,891,610 +0.40(+6.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.