Joby Aviation (JOBY) Historical Stock Data

14.22 ↑0.37 (2.67%)

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

Historical Data

In the past 30 trading days, JOBY is up 0.23% a day on average. There have been 16 days where Joby Aviation closed green and 14 days where JOBY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	14.00	14.22	↑$0.23 (1.61%)	13.70	14.44	22.21M
2025-12-18	13.75	13.85	↑$0.11 (0.76%)	13.59	14.20	21.73M
2025-12-17	14.10	13.20	↓$0.90 (-6.38%)	13.18	14.50	17.70M
2025-12-16	14.08	14.07	↓$0.01 (-0.07%)	13.82	14.54	13.80M
2025-12-15	14.98	14.19	↓$0.79 (-5.27%)	14.08	15.08	15.44M
2025-12-12	15.57	14.85	↓$0.72 (-4.62%)	14.73	15.98	18.81M
2025-12-11	14.83	15.56	↑$0.74 (4.96%)	14.50	15.56	16.01M
2025-12-10	15.31	15.01	↓$0.30 (-1.96%)	14.92	15.43	13M
2025-12-09	15.33	15.44	↑$0.11 (0.72%)	15.11	15.53	10.33M
2025-12-08	15.39	15.51	↑$0.12 (0.78%)	14.94	15.54	16.02M
2025-12-05	15.48	15.26	↓$0.22 (-1.42%)	15.18	15.66	18.21M
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