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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.77	16.07	16.07	18.77	15.98	36.12M
October 15, 2025	18.09	17.6	17.6	18.6	17.44	49.71M
October 14, 2025	16.27	18.11	18.11	18.44	15.79	107.57M
October 13, 2025	16.7	16.77	16.77	17.35	16.58	100.92M
October 10, 2025	17.26	16.28	16.28	17.41	16.2	45.75M
October 09, 2025	17.43	17.14	17.14	17.72	16.48	40.41M
October 08, 2025	16.86	17.37	17.37	17.9	16.65	114.56M
October 07, 2025	19.55	18.91	18.91	19.98	18.85	32.06M
October 06, 2025	18.61	19.57	19.57	19.59	18.42	30.87M
October 03, 2025	17.92	18.26	18.26	18.59	17.55	35.92M
October 02, 2025	16.5	17.8	17.8	17.9	16.18	40.32M
October 01, 2025	15.85	16.22	16.22	16.8	15.82	39.15M
September 30, 2025	15.92	16.14	16.14	16.38	15.33	29.86M
September 29, 2025	16.72	16	16	16.97	15.7	28.72M
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

Joby Aviation, Inc. (JOBY) NYSE