Skip to main content
Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
15.26
-0.50 (-3.17%)
At close: Dec 5, 2025, 4:00 PM EST
15.28
+0.02 (0.14%)
After-hours: Dec 5, 2025, 7:59 PM EST

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4815.6615.1815.2615.26-3.17%17,969,891
Dec 4, 202514.6215.8714.5915.7615.767.72%20,808,853
Dec 3, 202513.7014.6613.5914.6314.635.78%14,808,840
Dec 2, 202513.4114.1813.3213.8313.832.67%17,263,613
Dec 1, 202513.6613.9313.2813.4713.47-6.65%18,330,648
Nov 28, 202514.2414.5114.0414.4314.432.20%6,016,900
Nov 26, 202514.0614.3213.9414.1214.121.29%10,835,171
Nov 25, 202513.8114.0413.2613.9413.940.36%12,181,990
Nov 24, 202513.3413.9613.1113.8913.896.27%19,964,659
Nov 21, 202513.0813.3312.1413.0713.070.23%28,665,951
Nov 20, 202514.1314.6312.9913.0413.04-4.61%26,523,291
Nov 19, 202514.0614.2613.5113.6713.67-1.87%14,389,419
Nov 18, 202513.7114.1613.4213.9313.930.29%22,170,514
Nov 17, 202514.3014.4913.5513.8913.89-3.61%22,986,584
Nov 14, 202514.4314.9714.1314.4114.41-2.57%20,422,902
Nov 13, 202515.9116.0514.7414.7914.79-9.26%26,658,826
Nov 12, 202516.3217.1015.6016.3016.30-0.31%28,691,204
Nov 11, 202515.5516.3915.1216.3516.353.68%34,319,290
Nov 10, 202515.6216.1615.3115.7715.775.84%44,145,170
Nov 7, 202513.8414.9513.2314.9014.904.05%53,014,982
Nov 6, 202515.1215.1514.1614.3214.32-4.53%39,387,186
Nov 5, 202515.3315.4114.8015.0015.001.63%33,280,453
Nov 4, 202515.7015.9914.6614.7614.76-9.56%39,796,109
Nov 3, 202516.9716.9815.6016.3216.32-5.88%42,130,212
Oct 31, 202516.8817.5116.3817.3417.344.77%43,643,461
Oct 30, 202516.5417.0016.2716.5516.55-2.82%27,079,801
Oct 29, 202516.5817.3715.9817.0317.039.10%56,404,392
Oct 28, 202516.3416.4515.5915.6115.61-4.23%51,073,592
Oct 27, 202516.6016.6216.0116.3016.301.05%44,154,867
Oct 24, 202516.1616.5616.0016.1316.132.94%40,337,087
Oct 23, 202515.6715.9115.3315.6715.671.29%45,909,466
Oct 22, 202515.9116.1114.9015.4715.47-3.91%43,185,445
Oct 21, 202516.8316.9615.7516.1016.10-7.63%68,010,870
Oct 20, 202516.3317.5016.1117.4317.4311.30%61,435,219
Oct 17, 202515.9216.2715.2315.6615.66-2.55%47,643,319
Oct 16, 202517.7718.7715.9816.0716.07-8.69%36,115,799
Oct 15, 202518.0918.6017.4417.6017.60-2.82%49,710,131
Oct 14, 202516.2718.4415.7918.1118.117.99%107,572,489
Oct 13, 202516.7017.3516.5816.7716.773.01%100,919,255
Oct 10, 202517.2617.4116.2016.2816.28-5.02%45,745,495
Oct 9, 202517.4317.7216.4817.1417.14-1.32%40,409,731
Oct 8, 202516.8617.9016.6517.3717.37-8.14%115,034,939
Oct 7, 202519.5519.9818.8518.9118.91-3.37%32,064,632
Oct 6, 202518.6219.5918.4219.5719.577.17%33,543,802
Oct 3, 202517.9218.5917.5518.2618.262.58%35,918,496
Oct 2, 202516.5017.9016.1817.8017.809.74%40,320,526
Oct 1, 202515.8516.8015.8216.2216.220.50%39,148,076
Sep 30, 202515.9216.3815.3316.1416.140.88%29,855,038
Sep 29, 202516.7216.9715.7016.0016.00-0.68%28,721,506
Sep 26, 202515.7316.3815.5716.1116.111.58%31,234,876