Joby Aviation (JOBY) Historical Stock Data

15.76 ↑1.13 (7.72%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JOBY is down -0.01% a day on average. There have been 15 days where Joby Aviation closed green and 15 days where JOBY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	14.62	15.76	↑$1.14 (7.80%)	14.59	15.87	21.12M
2025-12-03	13.70	14.63	↑$0.93 (6.79%)	13.59	14.66	14.94M
2025-12-02	13.41	13.83	↑$0.42 (3.13%)	13.32	14.18	17.32M
2025-12-01	13.66	13.47	↓$0.19 (-1.39%)	13.28	13.93	18.40M
2025-11-28	14.24	14.43	↑$0.20 (1.37%)	14.04	14.51	6.09M
2025-11-26	14.06	14.12	↑$0.06 (0.46%)	13.94	14.32	10.88M
2025-11-25	13.81	13.94	↑$0.13 (0.94%)	13.26	14.04	12.34M
2025-11-24	13.34	13.89	↑$0.55 (4.12%)	13.11	13.96	21.32M
2025-11-21	13.08	13.07	↓$0.01 (-0.08%)	12.14	13.33	28.76M
2025-11-20	14.13	13.04	↓$1.09 (-7.71%)	12.99	14.63	26.57M
2025-11-19	14.06	13.67	↓$0.39 (-2.77%)	13.51	14.26	14.36M
2025-11-18	13.71	13.93	↑$0.22 (1.60%)	13.42	14.16	22.17M
2025-11-17	14.30	13.89	↓$0.41 (-2.87%)	13.55	14.49	22.97M
2025-11-14	14.43	14.41	↓$0.02 (-0.14%)	14.13	14.97	20.39M
2025-11-13	15.91	14.79	↓$1.12 (-7.04%)	14.74	16.05	26.65M
2025-11-12	16.32	16.30	↓$0.02 (-0.12%)	15.60	17.10	28.67M
2025-11-11	15.55	16.35	↑$0.80 (5.14%)	15.12	16.39	34.31M
2025-11-10	15.62	15.77	↑$0.15 (0.96%)	15.31	16.16	44.13M
2025-11-07	13.84	14.90	↑$1.06 (7.66%)	13.23	14.95	52.99M
2025-11-06	15.12	14.32	↓$0.80 (-5.29%)	14.16	15.15	39.34M
2025-11-05	15.33	15.00	↓$0.33 (-2.15%)	14.80	15.41	33.27M
2025-11-04	15.70	14.76	↓$0.94 (-5.99%)	14.66	15.99	39.77M
2025-11-03	16.97	16.32	↓$0.65 (-3.83%)	15.60	16.98	42.12M
2025-10-31	16.88	17.34	↑$0.46 (2.73%)	16.38	17.51	43.61M
2025-10-30	16.54	16.55	↑$0.02 (0.09%)	16.27	17.00	27.07M
2025-10-29	16.58	17.03	↑$0.45 (2.71%)	15.98	17.37	56.38M
2025-10-28	16.34	15.61	↓$0.73 (-4.47%)	15.59	16.45	50.98M
2025-10-27	16.60	16.30	↓$0.30 (-1.81%)	16.01	16.62	44.13M
2025-10-24	16.16	16.13	↓$0.03 (-0.15%)	16.00	16.56	40.32M
2025-10-23	15.67	15.67	↑$0.00 (0.00%)	15.33	15.91	45.90M