Joby Aviation, Inc. Common Stock (JOBY)
6.0400
+0.1100 (1.85%)
NYSE · Last Trade: Apr 3rd, 1:32 AM EDT
Historical Prices For Joby Aviation, Inc. Common Stock (JOBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.79 | 6.16 | 5.77 | 6.04 | 13,119,996 | 6.04 |
| 4/01/2025 | 6.08 | 6.10 | 5.76 | 5.93 | 10,546,011 | 5.93 |
| 3/31/2025 | 5.93 | 6.09 | 5.86 | 6.02 | 10,103,400 | 6.02 |
| 3/28/2025 | 6.33 | 6.42 | 6.05 | 6.11 | 9,324,175 | 6.11 |
| 3/27/2025 | 6.50 | 6.62 | 6.39 | 6.43 | 7,396,840 | 6.43 |
| 3/26/2025 | 6.66 | 6.81 | 6.50 | 6.57 | 9,419,307 | 6.57 |
| 3/25/2025 | 6.74 | 6.74 | 6.55 | 6.66 | 6,385,902 | 6.66 |
| 3/24/2025 | 6.72 | 6.86 | 6.67 | 6.77 | 10,218,865 | 6.77 |
| 3/21/2025 | 6.22 | 6.67 | 6.11 | 6.64 | 17,615,371 | 6.64 |
| 3/20/2025 | 6.40 | 6.46 | 6.27 | 6.33 | 7,074,721 | 6.33 |
| 3/19/2025 | 6.21 | 6.56 | 6.21 | 6.49 | 9,741,236 | 6.49 |
| 3/18/2025 | 6.33 | 6.38 | 6.14 | 6.17 | 10,793,946 | 6.17 |
| 3/17/2025 | 6.29 | 6.53 | 6.25 | 6.43 | 10,232,315 | 6.43 |
| 3/14/2025 | 6.12 | 6.25 | 6.05 | 6.24 | 8,325,925 | 6.24 |
| 3/13/2025 | 6.30 | 6.30 | 5.93 | 5.99 | 8,239,117 | 5.99 |
| 3/12/2025 | 6.21 | 6.33 | 6.06 | 6.31 | 11,670,413 | 6.31 |
| 3/11/2025 | 6.09 | 6.24 | 5.88 | 6.03 | 11,381,635 | 6.03 |
| 3/10/2025 | 6.37 | 6.40 | 5.95 | 6.15 | 15,520,602 | 6.15 |
| 3/07/2025 | 6.51 | 6.66 | 6.31 | 6.62 | 9,784,326 | 6.62 |
| 3/06/2025 | 6.54 | 7.08 | 6.43 | 6.64 | 12,135,651 | 6.64 |
| 3/05/2025 | 6.66 | 6.79 | 6.50 | 6.79 | 9,252,460 | 6.79 |
| 3/04/2025 | 6.27 | 6.78 | 6.23 | 6.60 | 11,087,610 | 6.60 |
| 3/03/2025 | 7.05 | 7.17 | 6.36 | 6.46 | 13,104,968 | 6.46 |
| 2/28/2025 | 6.46 | 7.08 | 6.39 | 7.00 | 15,996,839 | 7.00 |
| 2/27/2025 | 7.09 | 7.20 | 6.56 | 6.75 | 19,055,004 | 6.75 |
| 2/26/2025 | 6.71 | 6.89 | 6.61 | 6.70 | 17,454,913 | 6.70 |
| 2/25/2025 | 6.66 | 6.83 | 6.37 | 6.50 | 16,289,108 | 6.50 |
| 2/24/2025 | 6.99 | 7.01 | 6.57 | 6.76 | 13,824,700 | 6.76 |
| 2/21/2025 | 7.57 | 7.64 | 6.96 | 6.98 | 13,492,844 | 6.98 |
| 2/20/2025 | 7.59 | 7.62 | 7.23 | 7.47 | 12,638,088 | 7.47 |
| 2/19/2025 | 7.94 | 7.96 | 7.55 | 7.59 | 12,664,095 | 7.59 |
| 2/18/2025 | 7.90 | 8.35 | 7.81 | 7.94 | 17,319,752 | 7.94 |
| 2/14/2025 | 7.60 | 7.91 | 7.56 | 7.83 | 14,025,967 | 7.83 |
| 2/13/2025 | 7.40 | 7.66 | 7.33 | 7.58 | 9,765,007 | 7.58 |
| 2/12/2025 | 7.28 | 7.51 | 7.21 | 7.33 | 9,477,821 | 7.33 |
| 2/11/2025 | 7.73 | 7.80 | 7.33 | 7.36 | 14,171,738 | 7.36 |
| 2/10/2025 | 7.79 | 8.12 | 7.62 | 7.83 | 18,446,222 | 7.83 |
| 2/07/2025 | 7.90 | 8.13 | 7.68 | 7.78 | 10,094,092 | 7.78 |
| 2/06/2025 | 8.15 | 8.30 | 7.75 | 7.86 | 9,124,870 | 7.86 |
| 2/05/2025 | 8.10 | 8.36 | 7.92 | 8.05 | 7,516,604 | 8.05 |
| 2/04/2025 | 8.03 | 8.25 | 7.93 | 8.02 | 9,235,618 | 8.02 |
| 2/03/2025 | 7.92 | 8.17 | 7.68 | 8.06 | 11,774,002 | 8.06 |
| 1/31/2025 | 8.34 | 8.77 | 8.19 | 8.26 | 11,808,989 | 8.26 |
| 1/30/2025 | 8.39 | 8.53 | 8.13 | 8.23 | 7,138,021 | 8.23 |
| 1/29/2025 | 8.35 | 8.54 | 8.12 | 8.33 | 6,632,131 | 8.33 |
| 1/28/2025 | 8.33 | 8.49 | 8.09 | 8.37 | 7,436,856 | 8.37 |
| 1/27/2025 | 8.50 | 8.73 | 8.10 | 8.23 | 13,227,117 | 8.23 |
| 1/24/2025 | 8.75 | 9.29 | 8.72 | 8.76 | 12,537,874 | 8.76 |
| 1/23/2025 | 8.58 | 8.71 | 8.40 | 8.67 | 9,037,406 | 8.67 |
| 1/22/2025 | 9.04 | 9.04 | 8.75 | 8.77 | 10,789,494 | 8.77 |
| 1/21/2025 | 8.36 | 9.19 | 8.27 | 9.06 | 13,570,024 | 9.06 |
| 1/17/2025 | 8.45 | 8.68 | 8.16 | 8.17 | 9,891,677 | 8.17 |
| 1/16/2025 | 8.19 | 8.59 | 8.04 | 8.37 | 12,233,264 | 8.37 |
| 1/15/2025 | 8.30 | 8.49 | 8.04 | 8.10 | 12,770,924 | 8.10 |
| 1/14/2025 | 8.23 | 8.44 | 7.76 | 7.86 | 11,707,305 | 7.86 |
| 1/13/2025 | 8.34 | 8.40 | 7.73 | 7.96 | 20,044,317 | 7.96 |
| 1/10/2025 | 8.98 | 9.22 | 8.63 | 8.74 | 19,939,589 | 8.74 |
| 1/08/2025 | 10.00 | 10.11 | 9.33 | 9.49 | 18,302,232 | 9.49 |
| 1/07/2025 | 10.10 | 10.72 | 9.81 | 10.27 | 26,808,486 | 10.27 |
| 1/06/2025 | 9.79 | 10.05 | 9.56 | 9.83 | 19,115,731 | 9.83 |
| 1/03/2025 | 8.20 | 9.82 | 8.10 | 9.77 | 29,088,088 | 9.77 |