Joby Aviation (JOBY) Historical Stock Data
4.54 ↓0.03 (-0.66%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JOBY is down -0.39% a day on average. There have been 14 days where Joby Aviation closed green and 16 days where JOBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.53 | 4.68 | 3.59M |
| 2024-04-18 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.54 | 4.70 | 3.80M |
| 2024-04-17 | 4.63 | 4.61 | ↓$0.02 (-0.43%) | 4.61 | 4.72 | 3.56M |
| 2024-04-16 | 4.61 | 4.60 | ↓$0.01 (-0.22%) | 4.54 | 4.72 | 3.38M |
| 2024-04-15 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.61 | 4.76 | 4.23M |
| 2024-04-12 | 4.76 | 4.62 | ↓$0.14 (-2.94%) | 4.58 | 4.79 | 4.74M |
| 2024-04-11 | 4.75 | 4.83 | ↑$0.08 (1.68%) | 4.70 | 4.92 | 4.30M |
| 2024-04-10 | 4.80 | 4.72 | ↓$0.08 (-1.67%) | 4.69 | 4.83 | 4.86M |
| 2024-04-09 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.89 | 5.00 | 2.34M |
| 2024-04-08 | 4.96 | 4.91 | ↓$0.05 (-1.01%) | 4.88 | 4.99 | 2.63M |
| 2024-04-05 | 4.87 | 4.92 | ↑$0.05 (1.03%) | 4.82 | 5.02 | 3.23M |
| 2024-04-04 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.87 | 5.11 | 4.54M |
| 2024-04-03 | 4.90 | 4.93 | ↑$0.03 (0.61%) | 4.85 | 4.99 | 4.40M |
| 2024-04-02 | 5.03 | 4.92 | ↓$0.11 (-2.19%) | 4.92 | 5.08 | 6.13M |
| 2024-04-01 | 5.39 | 5.14 | ↓$0.25 (-4.64%) | 5.13 | 5.39 | 4.14M |
| 2024-03-28 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.34 | 5.44 | 3.78M |
| 2024-03-27 | 5.38 | 5.42 | ↑$0.04 (0.74%) | 5.26 | 5.43 | 3.38M |
| 2024-03-26 | 5.32 | 5.37 | ↑$0.05 (0.94%) | 5.29 | 5.43 | 5.72M |
| 2024-03-25 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.20 | 5.43 | 4.74M |
| 2024-03-22 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.13 | 5.40 | 4.99M |
| 2024-03-21 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.20 | 5.32 | 4.53M |
| 2024-03-20 | 5.03 | 5.18 | ↑$0.15 (2.98%) | 4.99 | 5.27 | 6.35M |
| 2024-03-19 | 5.07 | 5.03 | ↓$0.04 (-0.79%) | 4.96 | 5.12 | 4.51M |
| 2024-03-18 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 5.03 | 5.19 | 4.50M |
| 2024-03-15 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 5.04 | 5.22 | 12.62M |
| 2024-03-14 | 5.30 | 5.11 | ↓$0.19 (-3.58%) | 5.04 | 5.38 | 6.80M |
| 2024-03-13 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.34 | 5.55 | 5.19M |
| 2024-03-12 | 5.42 | 5.42 | ↑$0.00 (0.00%) | 5.34 | 5.51 | 5.47M |
| 2024-03-11 | 5.41 | 5.46 | ↑$0.05 (0.92%) | 5.39 | 5.60 | 4.66M |
| 2024-03-08 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.34 | 5.60 | 4.35M |
Create an account or log in to view more rows.
$JOBY HOLDING STRONG FOR ALL OF YOU
$JOBY Green by EOD guarentee
$JOBY wow
looking like it’s going to be a monster day!
$JOBY rocket fuel tanks are full. Gonna shoot to the stars
$JOBY I'll say it again slowwwllyyyy! Better stocks to short by far
$JOBY we like the stock
$JOBY Not another do nothing day
$JOBY come back next earning
$JOBY 5 minute looks sexy
$JOBY it can go lower