Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.84 | 5.11 | 4.79 | 5.10 | 5.10 | 6,169,300 |
| 24 Apr 2024 | 4.90 | 5.00 | 4.74 | 4.88 | 4.88 | 5,178,200 |
| 23 Apr 2024 | 4.71 | 5.03 | 4.69 | 4.87 | 4.87 | 4,336,700 |
| 22 Apr 2024 | 4.55 | 4.73 | 4.50 | 4.70 | 4.70 | 3,885,600 |
| 19 Apr 2024 | 4.54 | 4.68 | 4.53 | 4.54 | 4.54 | 3,573,000 |
| 18 Apr 2024 | 4.59 | 4.70 | 4.54 | 4.57 | 4.57 | 3,805,800 |
| 17 Apr 2024 | 4.63 | 4.72 | 4.61 | 4.61 | 4.61 | 3,558,900 |
| 16 Apr 2024 | 4.61 | 4.72 | 4.54 | 4.60 | 4.60 | 3,381,000 |
| 15 Apr 2024 | 4.65 | 4.76 | 4.61 | 4.68 | 4.68 | 4,235,700 |
| 12 Apr 2024 | 4.76 | 4.79 | 4.58 | 4.62 | 4.62 | 4,739,700 |
| 11 Apr 2024 | 4.75 | 4.92 | 4.70 | 4.83 | 4.83 | 4,300,700 |
| 10 Apr 2024 | 4.80 | 4.82 | 4.68 | 4.72 | 4.72 | 4,871,000 |
| 09 Apr 2024 | 4.92 | 5.00 | 4.89 | 4.94 | 4.94 | 2,339,300 |
| 08 Apr 2024 | 4.96 | 4.99 | 4.88 | 4.91 | 4.91 | 2,638,000 |
| 05 Apr 2024 | 4.87 | 5.02 | 4.82 | 4.92 | 4.92 | 3,227,500 |
| 04 Apr 2024 | 5.00 | 5.11 | 4.87 | 4.90 | 4.90 | 4,543,500 |
| 03 Apr 2024 | 4.90 | 4.99 | 4.85 | 4.93 | 4.93 | 4,417,700 |
| 02 Apr 2024 | 5.03 | 5.08 | 4.92 | 4.92 | 4.92 | 6,131,900 |
| 01 Apr 2024 | 5.39 | 5.39 | 5.13 | 5.14 | 5.14 | 4,143,900 |
| 28 Mar 2024 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | 3,786,100 |
| 27 Mar 2024 | 5.38 | 5.43 | 5.26 | 5.42 | 5.42 | 3,387,200 |
| 26 Mar 2024 | 5.32 | 5.43 | 5.29 | 5.37 | 5.37 | 5,716,100 |
| 25 Mar 2024 | 5.22 | 5.43 | 5.20 | 5.24 | 5.24 | 4,745,700 |
| 22 Mar 2024 | 5.24 | 5.40 | 5.13 | 5.22 | 5.22 | 4,980,800 |
| 21 Mar 2024 | 5.26 | 5.32 | 5.20 | 5.26 | 5.26 | 4,530,800 |
| 20 Mar 2024 | 5.03 | 5.27 | 4.99 | 5.18 | 5.18 | 6,351,600 |
| 19 Mar 2024 | 5.07 | 5.11 | 4.96 | 5.03 | 5.03 | 4,510,500 |
| 18 Mar 2024 | 5.13 | 5.19 | 5.03 | 5.12 | 5.12 | 4,506,000 |
| 15 Mar 2024 | 5.07 | 5.22 | 5.04 | 5.08 | 5.08 | 12,621,400 |
| 14 Mar 2024 | 5.30 | 5.38 | 5.04 | 5.11 | 5.11 | 6,805,200 |
| 13 Mar 2024 | 5.40 | 5.55 | 5.34 | 5.35 | 5.35 | 5,195,500 |
| 12 Mar 2024 | 5.42 | 5.51 | 5.34 | 5.42 | 5.42 | 5,470,000 |
| 11 Mar 2024 | 5.41 | 5.59 | 5.39 | 5.46 | 5.46 | 4,664,900 |
| 08 Mar 2024 | 5.42 | 5.59 | 5.34 | 5.41 | 5.41 | 4,348,500 |
| 07 Mar 2024 | 5.34 | 5.47 | 5.23 | 5.35 | 5.35 | 3,549,500 |
| 06 Mar 2024 | 5.25 | 5.39 | 5.15 | 5.27 | 5.27 | 4,570,300 |
| 05 Mar 2024 | 5.31 | 5.36 | 5.12 | 5.14 | 5.14 | 5,854,700 |
| 04 Mar 2024 | 5.55 | 5.57 | 5.27 | 5.36 | 5.36 | 5,675,000 |
| 01 Mar 2024 | 5.58 | 5.64 | 5.39 | 5.47 | 5.47 | 4,563,200 |
| 29 Feb 2024 | 5.63 | 5.82 | 5.57 | 5.62 | 5.62 | 4,752,700 |
| 28 Feb 2024 | 5.59 | 5.63 | 5.47 | 5.51 | 5.51 | 5,970,200 |
| 27 Feb 2024 | 5.53 | 5.89 | 5.53 | 5.69 | 5.69 | 5,185,500 |
| 26 Feb 2024 | 5.45 | 5.57 | 5.35 | 5.47 | 5.47 | 5,100,800 |
| 23 Feb 2024 | 5.64 | 5.64 | 5.41 | 5.42 | 5.42 | 5,363,200 |
| 22 Feb 2024 | 5.88 | 6.06 | 5.45 | 5.46 | 5.46 | 11,105,400 |
| 21 Feb 2024 | 6.48 | 6.48 | 5.96 | 6.07 | 6.07 | 7,857,400 |
| 20 Feb 2024 | 6.20 | 6.30 | 6.06 | 6.21 | 6.21 | 4,148,800 |
| 16 Feb 2024 | 6.25 | 6.33 | 6.13 | 6.20 | 6.20 | 4,154,800 |
| 15 Feb 2024 | 6.24 | 6.49 | 6.20 | 6.37 | 6.37 | 4,270,300 |
| 14 Feb 2024 | 6.10 | 6.26 | 5.99 | 6.24 | 6.24 | 6,242,100 |
| 13 Feb 2024 | 5.95 | 6.08 | 5.85 | 5.98 | 5.98 | 8,479,300 |
| 12 Feb 2024 | 6.48 | 6.52 | 6.10 | 6.31 | 6.31 | 11,900,200 |
| 09 Feb 2024 | 6.00 | 6.00 | 5.78 | 5.93 | 5.93 | 4,663,400 |
| 08 Feb 2024 | 5.65 | 5.88 | 5.64 | 5.78 | 5.78 | 3,882,200 |
| 07 Feb 2024 | 5.80 | 5.80 | 5.50 | 5.65 | 5.65 | 4,030,700 |
| 06 Feb 2024 | 5.54 | 5.85 | 5.51 | 5.85 | 5.85 | 3,344,300 |
| 05 Feb 2024 | 5.60 | 5.63 | 5.43 | 5.52 | 5.52 | 3,945,100 |
| 02 Feb 2024 | 5.55 | 5.74 | 5.45 | 5.72 | 5.72 | 4,170,700 |
| 01 Feb 2024 | 5.54 | 5.71 | 5.47 | 5.68 | 5.68 | 4,404,200 |
| 31 Jan 2024 | 5.71 | 5.81 | 5.45 | 5.46 | 5.46 | 5,291,200 |
| 30 Jan 2024 | 6.00 | 6.01 | 5.71 | 5.73 | 5.73 | 4,936,200 |
| 29 Jan 2024 | 5.63 | 6.19 | 5.63 | 6.13 | 6.13 | 4,971,400 |
| 26 Jan 2024 | 5.73 | 5.90 | 5.61 | 5.63 | 5.63 | 2,781,300 |
| 25 Jan 2024 | 5.83 | 5.84 | 5.70 | 5.72 | 5.72 | 4,388,700 |
| 24 Jan 2024 | 6.06 | 6.08 | 5.74 | 5.76 | 5.76 | 3,444,000 |
| 23 Jan 2024 | 6.14 | 6.18 | 5.88 | 5.96 | 5.96 | 4,896,700 |
| 22 Jan 2024 | 5.79 | 6.27 | 5.72 | 5.87 | 5.87 | 7,450,700 |
| 19 Jan 2024 | 5.65 | 5.68 | 5.43 | 5.63 | 5.63 | 4,569,800 |
| 18 Jan 2024 | 5.82 | 5.88 | 5.48 | 5.60 | 5.60 | 4,879,500 |
| 17 Jan 2024 | 5.58 | 5.70 | 5.53 | 5.69 | 5.69 | 3,200,500 |
| 16 Jan 2024 | 5.80 | 5.81 | 5.67 | 5.69 | 5.69 | 4,645,700 |
| 12 Jan 2024 | 5.97 | 6.14 | 5.85 | 5.89 | 5.89 | 3,207,700 |
| 11 Jan 2024 | 6.06 | 6.10 | 5.86 | 5.99 | 5.99 | 3,640,300 |
| 10 Jan 2024 | 6.15 | 6.17 | 5.99 | 6.07 | 6.07 | 3,132,900 |
| 09 Jan 2024 | 6.27 | 6.31 | 6.11 | 6.15 | 6.15 | 3,313,700 |
| 08 Jan 2024 | 6.16 | 6.42 | 6.09 | 6.37 | 6.37 | 3,759,600 |
| 05 Jan 2024 | 6.00 | 6.19 | 5.97 | 6.09 | 6.09 | 3,068,800 |
| 04 Jan 2024 | 6.00 | 6.22 | 5.94 | 6.05 | 6.05 | 4,210,000 |
| 03 Jan 2024 | 6.10 | 6.11 | 5.94 | 5.98 | 5.98 | 5,570,500 |
| 02 Jan 2024 | 6.62 | 6.62 | 6.12 | 6.18 | 6.18 | 7,377,700 |
| 29 Dec 2023 | 6.89 | 6.93 | 6.61 | 6.65 | 6.65 | 4,003,900 |
| 28 Dec 2023 | 6.95 | 7.02 | 6.83 | 6.90 | 6.90 | 3,691,300 |
| 27 Dec 2023 | 7.00 | 7.12 | 6.89 | 7.00 | 7.00 | 3,122,500 |
| 26 Dec 2023 | 6.94 | 7.08 | 6.88 | 6.99 | 6.99 | 4,285,700 |
| 22 Dec 2023 | 6.92 | 6.96 | 6.78 | 6.90 | 6.90 | 3,340,000 |
| 21 Dec 2023 | 6.78 | 6.98 | 6.74 | 6.93 | 6.93 | 4,314,000 |
| 20 Dec 2023 | 6.87 | 7.02 | 6.57 | 6.57 | 6.57 | 4,954,000 |
| 19 Dec 2023 | 6.86 | 7.04 | 6.82 | 6.98 | 6.98 | 5,952,500 |
| 18 Dec 2023 | 6.96 | 7.05 | 6.75 | 6.83 | 6.83 | 4,611,500 |
| 15 Dec 2023 | 7.15 | 7.21 | 6.81 | 6.87 | 6.87 | 10,252,600 |
| 14 Dec 2023 | 6.92 | 7.59 | 6.92 | 7.10 | 7.10 | 12,103,400 |
| 13 Dec 2023 | 6.43 | 6.79 | 6.12 | 6.75 | 6.75 | 7,123,100 |
| 12 Dec 2023 | 6.53 | 6.60 | 6.36 | 6.41 | 6.41 | 4,387,100 |
| 11 Dec 2023 | 6.57 | 6.59 | 6.37 | 6.51 | 6.51 | 3,644,000 |
| 08 Dec 2023 | 6.36 | 6.64 | 6.31 | 6.57 | 6.57 | 5,764,900 |
| 07 Dec 2023 | 6.38 | 6.45 | 6.25 | 6.36 | 6.36 | 3,189,800 |
| 06 Dec 2023 | 6.34 | 6.59 | 6.30 | 6.31 | 6.31 | 4,640,700 |
| 05 Dec 2023 | 6.38 | 6.52 | 6.26 | 6.30 | 6.30 | 3,785,200 |
| 04 Dec 2023 | 6.39 | 6.62 | 6.34 | 6.50 | 6.50 | 5,145,800 |
| 01 Dec 2023 | 5.97 | 6.63 | 5.89 | 6.58 | 6.58 | 8,697,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.