Joby Aviation, Inc. - JOBY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.59	14.81	14.81	15.96	14.15	32.46M
January 12, 2026	15.28	15.41	15.41	15.69	14.9	22.24M
January 09, 2026	15.42	15.39	15.39	16.01	14.96	33.96M
January 08, 2026	15.62	15.25	15.25	16.28	15.17	33.58M
January 07, 2026	16.32	15.55	15.55	16.38	15.52	23.95M
January 06, 2026	15.86	16.3	16.3	16.59	15.61	31.88M
January 05, 2026	14.61	16.04	16.04	16.38	14.45	36.87M
January 02, 2026	13.45	14.36	14.36	14.4	13.2	21.86M
December 31, 2025	13.25	13.2	13.2	13.34	12.99	16.31M
December 30, 2025	13.57	13.22	13.22	13.64	13.16	17.36M
December 29, 2025	13.6	13.54	13.54	14.11	13.48	16.49M
December 26, 2025	14.22	13.88	13.88	14.22	13.75	11.39M
December 24, 2025	14.37	14.27	14.27	14.55	14.12	7.69M
December 23, 2025	14.55	14.26	14.26	14.63	14.1	16.32M
December 22, 2025	14.56	14.78	14.78	15.4	14.45	18.42M
December 19, 2025	14	14.22	14.22	14.44	13.7	22.23M
December 18, 2025	13.75	13.85	13.85	14.2	13.59	21.73M
December 17, 2025	14.1	13.2	13.2	14.5	13.18	17.71M
December 16, 2025	14.08	14.07	14.07	14.54	13.82	13.8M
December 15, 2025	14.98	14.19	14.19	15.08	14.08	15.47M
December 12, 2025	15.57	14.85	14.85	15.98	14.73	18.82M
December 11, 2025	14.83	15.56	15.56	15.56	14.5	16.02M
December 10, 2025	15.31	15.01	15.01	15.43	14.92	13.01M
December 09, 2025	15.33	15.44	15.44	15.53	15.11	10.34M
December 08, 2025	15.39	15.51	15.51	15.54	14.94	16.03M
December 05, 2025	15.48	15.26	15.26	15.66	15.18	18.21M
December 04, 2025	14.62	15.76	15.76	15.87	14.6	19.52M
December 03, 2025	13.7	14.63	14.63	14.66	13.59	14.9M
December 02, 2025	13.41	13.83	13.83	14.18	13.32	17.32M
December 01, 2025	13.66	13.47	13.47	13.93	13.28	18.4M
November 28, 2025	14.23	14.43	14.43	14.51	14.04	6.09M
November 26, 2025	14.06	14.12	14.12	14.32	13.94	10.89M
November 25, 2025	13.81	13.94	13.94	14.04	13.26	12.34M
November 24, 2025	13.34	13.89	13.89	13.96	13.11	21.32M
November 21, 2025	13.08	13.07	13.07	13.33	12.14	28.77M
November 20, 2025	14.13	13.04	13.04	14.63	12.99	26.58M
November 19, 2025	14.06	13.67	13.67	14.26	13.51	14.39M
November 18, 2025	13.71	13.93	13.93	14.16	13.42	22.17M
November 17, 2025	14.3	13.89	13.89	14.49	13.55	22.99M
November 14, 2025	14.43	14.41	14.41	14.97	14.13	20.42M
November 13, 2025	15.91	14.79	14.79	16.05	14.74	26.59M
November 12, 2025	16.32	16.3	16.3	17.1	15.6	28.69M
November 11, 2025	15.55	16.35	16.35	16.39	15.12	34.32M
November 10, 2025	15.62	15.77	15.77	16.16	15.31	44.15M
November 07, 2025	13.84	14.9	14.9	14.95	13.23	52.92M
November 06, 2025	15.12	14.32	14.32	15.15	14.16	39.39M
November 05, 2025	15.33	15	15	15.41	14.8	33.28M
November 04, 2025	15.7	14.76	14.76	15.99	14.66	39.8M
November 03, 2025	16.97	16.32	16.32	16.98	15.6	42.13M
October 31, 2025	16.88	17.34	17.34	17.51	16.38	43.64M
October 30, 2025	16.54	16.55	16.55	17	16.27	27.08M
October 29, 2025	16.58	17.03	17.03	17.37	15.98	56.4M
October 28, 2025	16.34	15.61	15.61	16.45	15.59	50.6M
October 27, 2025	16.6	16.3	16.3	16.62	16.01	44.15M
October 24, 2025	16.16	16.13	16.13	16.56	16	40.34M
October 23, 2025	15.67	15.67	15.67	15.91	15.33	45.91M
October 22, 2025	15.91	15.47	15.47	16.11	14.9	43.19M
October 21, 2025	16.83	16.1	16.1	16.96	15.75	68.01M
October 20, 2025	16.33	17.43	17.43	17.5	16.11	61.44M
October 17, 2025	15.92	15.66	15.66	16.27	15.23	47.5M

Joby Aviation, Inc. (JOBY) NYSE