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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.73	16.11	16.11	16.38	15.57	31.23M
September 25, 2025	15.38	15.86	15.86	16.08	14.91	36.84M
September 24, 2025	16.83	15.97	15.97	16.88	15.86	43.59M
September 23, 2025	16.1	16.72	16.72	17.18	15.69	45.73M
September 22, 2025	16.08	15.86	15.86	16.19	15.17	49.63M
September 19, 2025	14.7	16.58	16.58	16.66	14.6	62.07M
September 18, 2025	14.38	14.63	14.63	14.82	14.16	36.29M
September 17, 2025	14.15	14.16	14.16	14.27	13.53	55.43M
September 16, 2025	14.38	14.39	14.39	14.61	13.88	56.62M
September 15, 2025	14.55	14.12	14.12	15.01	14.04	62.46M
September 12, 2025	14.75	14	14	15.23	13.81	75.12M
September 11, 2025	13.3	13.68	13.68	14.13	13.23	32.95M
September 10, 2025	14.35	13.26	13.26	14.36	13.26	41.01M
September 09, 2025	13.48	13.42	13.42	13.62	13.16	10.4M
September 08, 2025	13.69	13.43	13.43	13.78	13.19	26.63M
September 05, 2025	13.19	13.46	13.46	13.56	12.8	26.96M
September 04, 2025	13.06	13.1	13.1	13.2	12.7	34.02M
September 03, 2025	13.7	13.04	13.04	13.74	13.03	38.53M
September 02, 2025	13.27	13.38	13.38	13.6	13.09	33.22M
August 29, 2025	14.33	14.15	14.15	14.37	13.66	24.97M
August 28, 2025	14.46	14.27	14.27	14.66	14.19	24.26M
August 27, 2025	14.56	14.41	14.41	14.9	14.32	28.04M
August 26, 2025	14.32	14.73	14.73	15.51	14.15	37.48M
August 25, 2025	14.75	14.3	14.3	14.85	14.22	21.7M
August 22, 2025	14.55	14.95	14.95	15.08	14.2	34.96M
August 21, 2025	14.97	14.45	14.45	15	14.37	24.13M
August 20, 2025	14.64	14.72	14.72	14.93	14.1	35.54M
August 19, 2025	16	14.85	14.85	16.15	14.83	24.51M
August 18, 2025	16.7	16.06	16.06	16.76	15.66	29.32M
August 15, 2025	18.89	16.63	16.63	18.89	16.52	37.15M
August 14, 2025	17.51	17.37	17.37	17.76	17.05	13.5M
August 13, 2025	18.29	17.79	17.79	18.45	17.66	16.63M
August 12, 2025	17.03	18.01	18.01	18.25	16.86	23.32M
August 11, 2025	16.85	17.08	17.08	17.48	16.52	23.11M
August 08, 2025	17.35	16.64	16.64	17.36	16.3	28.58M
August 07, 2025	18.07	17.25	17.25	19.47	16.9	42.66M
August 06, 2025	20.06	18.93	18.93	20.06	18.53	34.19M
August 05, 2025	20.74	19.49	19.49	20.8	18.88	46.36M
August 04, 2025	18.38	20.39	20.39	20.95	18.27	81.11M
August 01, 2025	17.33	17.16	17.16	18.02	16.59	45.96M
July 31, 2025	16.93	16.66	16.66	17.03	16.37	21.96M
July 30, 2025	16.39	16.82	16.82	17.49	16.39	26.93M
July 29, 2025	17.31	16.89	16.89	17.59	16.67	24.34M
July 28, 2025	18.37	17.16	17.16	18.51	16.88	36.89M
July 25, 2025	17.58	18.1	18.1	18.54	17.1	35.68M
July 24, 2025	17.58	17.51	17.51	17.9	17.2	32.45M
July 23, 2025	17.18	17.59	17.59	17.64	16.6	34.46M
July 22, 2025	16.18	16.61	16.61	16.81	15.51	44.83M
July 21, 2025	17.88	16.84	16.84	18.55	16.8	63.04M
July 18, 2025	16.98	17.78	17.78	18.33	16.65	59.42M
July 17, 2025	16.58	17.72	17.72	17.86	15.94	89.96M
July 16, 2025	14.95	16.33	16.33	16.48	14.43	79.15M
July 15, 2025	13.29	13.95	13.95	14	12.91	45.59M
July 14, 2025	12.02	12.63	12.63	12.65	11.75	23.56M
July 11, 2025	12.24	12.04	12.04	12.59	12	30.61M
July 10, 2025	11.62	12.33	12.33	12.46	11.51	32.75M
July 09, 2025	11.44	11.56	11.56	11.69	11.24	21.18M
July 08, 2025	10.8	11.39	11.39	11.71	10.77	33.49M
July 07, 2025	10.48	10.66	10.66	10.68	10.17	18.71M
July 03, 2025	10.12	10.55	10.55	10.62	10.01	21.33M

Joby Aviation, Inc. (JOBY) NYSE