Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.5900 | 4.7000 | 4.5400 | 4.5700 | 4.5700 | 3,785,200 |
| Apr 17, 2024 | 4.6300 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 3,558,900 |
| Apr 16, 2024 | 4.6100 | 4.7200 | 4.5430 | 4.6000 | 4.6000 | 3,381,000 |
| Apr 15, 2024 | 4.6500 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 4,235,700 |
| Apr 12, 2024 | 4.7600 | 4.7900 | 4.5800 | 4.6200 | 4.6200 | 4,739,700 |
| Apr 11, 2024 | 4.7500 | 4.9200 | 4.7000 | 4.8300 | 4.8300 | 4,300,700 |
| Apr 10, 2024 | 4.8000 | 4.8250 | 4.6850 | 4.7200 | 4.7200 | 4,871,000 |
| Apr 09, 2024 | 4.9200 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 2,339,300 |
| Apr 08, 2024 | 4.9600 | 4.9900 | 4.8820 | 4.9100 | 4.9100 | 2,638,000 |
| Apr 05, 2024 | 4.8700 | 5.0200 | 4.8210 | 4.9200 | 4.9200 | 3,227,500 |
| Apr 04, 2024 | 5.0000 | 5.1100 | 4.8700 | 4.9000 | 4.9000 | 4,543,500 |
| Apr 03, 2024 | 4.9000 | 4.9850 | 4.8500 | 4.9300 | 4.9300 | 4,417,700 |
| Apr 02, 2024 | 5.0300 | 5.0800 | 4.9200 | 4.9200 | 4.9200 | 6,131,900 |
| Apr 01, 2024 | 5.3900 | 5.3900 | 5.1300 | 5.1400 | 5.1400 | 4,143,900 |
| Mar 28, 2024 | 5.4000 | 5.4400 | 5.3400 | 5.3600 | 5.3600 | 3,786,100 |
| Mar 27, 2024 | 5.3800 | 5.4300 | 5.2600 | 5.4200 | 5.4200 | 3,387,200 |
| Mar 26, 2024 | 5.3200 | 5.4300 | 5.2900 | 5.3700 | 5.3700 | 5,716,100 |
| Mar 25, 2024 | 5.2200 | 5.4300 | 5.2000 | 5.2400 | 5.2400 | 4,745,700 |
| Mar 22, 2024 | 5.2400 | 5.4000 | 5.1300 | 5.2200 | 5.2200 | 4,980,800 |
| Mar 21, 2024 | 5.2600 | 5.3150 | 5.1950 | 5.2600 | 5.2600 | 4,530,800 |
| Mar 20, 2024 | 5.0300 | 5.2700 | 4.9900 | 5.1800 | 5.1800 | 6,351,600 |
| Mar 19, 2024 | 5.0700 | 5.1150 | 4.9600 | 5.0300 | 5.0300 | 4,510,500 |
| Mar 18, 2024 | 5.1300 | 5.1900 | 5.0300 | 5.1200 | 5.1200 | 4,506,000 |
| Mar 15, 2024 | 5.0700 | 5.2150 | 5.0400 | 5.0800 | 5.0800 | 12,621,400 |
| Mar 14, 2024 | 5.3000 | 5.3800 | 5.0400 | 5.1100 | 5.1100 | 6,805,200 |
| Mar 13, 2024 | 5.4000 | 5.5470 | 5.3400 | 5.3500 | 5.3500 | 5,195,500 |
| Mar 12, 2024 | 5.4200 | 5.5050 | 5.3350 | 5.4200 | 5.4200 | 5,470,000 |
| Mar 11, 2024 | 5.4100 | 5.5950 | 5.3890 | 5.4600 | 5.4600 | 4,664,900 |
| Mar 08, 2024 | 5.4200 | 5.5950 | 5.3400 | 5.4100 | 5.4100 | 4,348,500 |
| Mar 07, 2024 | 5.3400 | 5.4650 | 5.2300 | 5.3500 | 5.3500 | 3,549,500 |
| Mar 06, 2024 | 5.2500 | 5.3900 | 5.1500 | 5.2700 | 5.2700 | 4,570,300 |
| Mar 05, 2024 | 5.3100 | 5.3600 | 5.1200 | 5.1400 | 5.1400 | 5,854,700 |
| Mar 04, 2024 | 5.5500 | 5.5700 | 5.2700 | 5.3600 | 5.3600 | 5,675,000 |
| Mar 01, 2024 | 5.5800 | 5.6400 | 5.3850 | 5.4700 | 5.4700 | 4,563,200 |
| Feb 29, 2024 | 5.6300 | 5.8200 | 5.5700 | 5.6200 | 5.6200 | 4,752,700 |
| Feb 28, 2024 | 5.5900 | 5.6300 | 5.4700 | 5.5100 | 5.5100 | 5,970,200 |
| Feb 27, 2024 | 5.5300 | 5.8900 | 5.5300 | 5.6900 | 5.6900 | 5,185,500 |
| Feb 26, 2024 | 5.4500 | 5.5650 | 5.3500 | 5.4700 | 5.4700 | 5,100,800 |
| Feb 23, 2024 | 5.6400 | 5.6400 | 5.4100 | 5.4200 | 5.4200 | 5,363,200 |
| Feb 22, 2024 | 5.8800 | 6.0600 | 5.4500 | 5.4600 | 5.4600 | 11,105,400 |
| Feb 21, 2024 | 6.4800 | 6.4800 | 5.9600 | 6.0700 | 6.0700 | 7,857,400 |
| Feb 20, 2024 | 6.2000 | 6.3000 | 6.0600 | 6.2100 | 6.2100 | 4,148,800 |
| Feb 16, 2024 | 6.2500 | 6.3300 | 6.1300 | 6.2000 | 6.2000 | 4,154,800 |
| Feb 15, 2024 | 6.2400 | 6.4900 | 6.2000 | 6.3700 | 6.3700 | 4,270,300 |
| Feb 14, 2024 | 6.1000 | 6.2600 | 5.9900 | 6.2400 | 6.2400 | 6,242,100 |
| Feb 13, 2024 | 5.9500 | 6.0800 | 5.8500 | 5.9800 | 5.9800 | 8,479,300 |
| Feb 12, 2024 | 6.4800 | 6.5200 | 6.1000 | 6.3100 | 6.3100 | 11,900,200 |
| Feb 09, 2024 | 6.0000 | 6.0000 | 5.7800 | 5.9300 | 5.9300 | 4,663,400 |
| Feb 08, 2024 | 5.6500 | 5.8800 | 5.6400 | 5.7800 | 5.7800 | 3,882,200 |
| Feb 07, 2024 | 5.8000 | 5.8010 | 5.5000 | 5.6500 | 5.6500 | 4,030,700 |
| Feb 06, 2024 | 5.5400 | 5.8500 | 5.5100 | 5.8500 | 5.8500 | 3,344,300 |
| Feb 05, 2024 | 5.6000 | 5.6300 | 5.4300 | 5.5200 | 5.5200 | 3,945,100 |
| Feb 02, 2024 | 5.5500 | 5.7400 | 5.4500 | 5.7200 | 5.7200 | 4,170,700 |
| Feb 01, 2024 | 5.5400 | 5.7100 | 5.4700 | 5.6800 | 5.6800 | 4,404,200 |
| Jan 31, 2024 | 5.7100 | 5.8100 | 5.4500 | 5.4600 | 5.4600 | 5,291,200 |
| Jan 30, 2024 | 6.0000 | 6.0100 | 5.7100 | 5.7300 | 5.7300 | 4,936,200 |
| Jan 29, 2024 | 5.6300 | 6.1900 | 5.6250 | 6.1300 | 6.1300 | 4,971,400 |
| Jan 26, 2024 | 5.7300 | 5.9000 | 5.6100 | 5.6300 | 5.6300 | 2,781,300 |
| Jan 25, 2024 | 5.8300 | 5.8450 | 5.7000 | 5.7200 | 5.7200 | 4,388,700 |
| Jan 24, 2024 | 6.0600 | 6.0800 | 5.7400 | 5.7600 | 5.7600 | 3,444,000 |
| Jan 23, 2024 | 6.1400 | 6.1800 | 5.8780 | 5.9600 | 5.9600 | 4,896,700 |
| Jan 22, 2024 | 5.7900 | 6.2700 | 5.7200 | 5.8700 | 5.8700 | 7,450,700 |
| Jan 19, 2024 | 5.6500 | 5.6750 | 5.4250 | 5.6300 | 5.6300 | 4,569,800 |
| Jan 18, 2024 | 5.8200 | 5.8800 | 5.4800 | 5.6000 | 5.6000 | 4,879,500 |
| Jan 17, 2024 | 5.5800 | 5.7000 | 5.5300 | 5.6900 | 5.6900 | 3,200,500 |
| Jan 16, 2024 | 5.8000 | 5.8100 | 5.6700 | 5.6900 | 5.6900 | 4,645,700 |
| Jan 12, 2024 | 5.9700 | 6.1350 | 5.8500 | 5.8900 | 5.8900 | 3,207,700 |
| Jan 11, 2024 | 6.0600 | 6.1000 | 5.8650 | 5.9900 | 5.9900 | 3,640,300 |
| Jan 10, 2024 | 6.1500 | 6.1700 | 5.9900 | 6.0700 | 6.0700 | 3,132,900 |
| Jan 09, 2024 | 6.2700 | 6.3100 | 6.1100 | 6.1500 | 6.1500 | 3,313,700 |
| Jan 08, 2024 | 6.1600 | 6.4200 | 6.0900 | 6.3700 | 6.3700 | 3,759,600 |
| Jan 05, 2024 | 6.0000 | 6.1900 | 5.9700 | 6.0900 | 6.0900 | 3,068,800 |
| Jan 04, 2024 | 6.0000 | 6.2250 | 5.9400 | 6.0500 | 6.0500 | 4,210,000 |
| Jan 03, 2024 | 6.1000 | 6.1100 | 5.9400 | 5.9800 | 5.9800 | 5,570,500 |
| Jan 02, 2024 | 6.6200 | 6.6200 | 6.1200 | 6.1800 | 6.1800 | 7,377,700 |
| Dec 29, 2023 | 6.8900 | 6.9290 | 6.6100 | 6.6500 | 6.6500 | 4,003,900 |
| Dec 28, 2023 | 6.9500 | 7.0200 | 6.8300 | 6.9000 | 6.9000 | 3,691,300 |
| Dec 27, 2023 | 7.0000 | 7.1200 | 6.8900 | 7.0000 | 7.0000 | 3,122,500 |
| Dec 26, 2023 | 6.9400 | 7.0800 | 6.8800 | 6.9900 | 6.9900 | 4,285,700 |
| Dec 22, 2023 | 6.9200 | 6.9600 | 6.7800 | 6.9000 | 6.9000 | 3,340,000 |
| Dec 21, 2023 | 6.7800 | 6.9800 | 6.7400 | 6.9300 | 6.9300 | 4,314,000 |
| Dec 20, 2023 | 6.8700 | 7.0190 | 6.5700 | 6.5700 | 6.5700 | 4,954,000 |
| Dec 19, 2023 | 6.8600 | 7.0400 | 6.8200 | 6.9800 | 6.9800 | 5,952,500 |
| Dec 18, 2023 | 6.9600 | 7.0500 | 6.7500 | 6.8300 | 6.8300 | 4,611,500 |
| Dec 15, 2023 | 7.1500 | 7.2100 | 6.8100 | 6.8700 | 6.8700 | 10,252,600 |
| Dec 14, 2023 | 6.9200 | 7.5900 | 6.9200 | 7.1000 | 7.1000 | 12,103,400 |
| Dec 13, 2023 | 6.4300 | 6.7900 | 6.1200 | 6.7500 | 6.7500 | 7,123,100 |
| Dec 12, 2023 | 6.5300 | 6.5990 | 6.3600 | 6.4100 | 6.4100 | 4,387,100 |
| Dec 11, 2023 | 6.5700 | 6.5900 | 6.3700 | 6.5100 | 6.5100 | 3,644,000 |
| Dec 08, 2023 | 6.3600 | 6.6400 | 6.3100 | 6.5700 | 6.5700 | 5,764,900 |
| Dec 07, 2023 | 6.3800 | 6.4550 | 6.2500 | 6.3600 | 6.3600 | 3,189,800 |
| Dec 06, 2023 | 6.3400 | 6.5900 | 6.3000 | 6.3100 | 6.3100 | 4,640,700 |
| Dec 05, 2023 | 6.3800 | 6.5200 | 6.2600 | 6.3000 | 6.3000 | 3,785,200 |
| Dec 04, 2023 | 6.3900 | 6.6200 | 6.3450 | 6.5000 | 6.5000 | 5,145,800 |
| Dec 01, 2023 | 5.9700 | 6.6300 | 5.8900 | 6.5800 | 6.5800 | 8,697,300 |
| Nov 30, 2023 | 6.1100 | 6.1400 | 5.9200 | 5.9600 | 5.9600 | 3,770,800 |
| Nov 29, 2023 | 6.0900 | 6.2100 | 5.8400 | 6.0700 | 6.0700 | 5,903,500 |
| Nov 28, 2023 | 5.6100 | 5.9600 | 5.6100 | 5.9400 | 5.9400 | 3,229,700 |
| Nov 27, 2023 | 5.6900 | 5.7700 | 5.6100 | 5.6700 | 5.6700 | 3,760,300 |
| Nov 24, 2023 | 5.7600 | 5.8600 | 5.6800 | 5.7800 | 5.7800 | 2,096,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.