Skip to main content

Joby Aviation Inc (NY: JOBY )

4.800 -0.200 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.000 5.020 4.780 4.800 5,552,004 -0.20(-4.00%)
Jun 18, 2024 4.920 5.020 4.890 5.000 3,844,499 +0.08(+1.63%)
Jun 17, 2024 4.910 4.990 4.870 4.920 2,872,434 +0.04(+0.82%)
Jun 14, 2024 4.950 5.020 4.840 4.880 4,292,272 -0.12(-2.40%)
Jun 13, 2024 5.160 5.240 4.960 5.000 3,757,463 -0.14(-2.72%)
Jun 12, 2024 5.250 5.430 5.135 5.140 5,624,586 +0.05(+0.98%)
Jun 11, 2024 5.025 5.145 5.025 5.090 3,211,946 +0.00(+0.00%)
Jun 10, 2024 4.950 5.205 4.932 5.090 3,432,756 +0.10(+2.00%)
Jun 07, 2024 5.050 5.130 4.950 4.990 3,349,058 -0.16(-3.11%)
Jun 06, 2024 5.170 5.210 5.040 5.150 3,398,478 -0.01(-0.19%)
Jun 05, 2024 4.920 5.245 4.890 5.160 5,294,817 +0.29(+5.95%)
Jun 04, 2024 4.870 4.935 4.820 4.870 3,292,168 +0.00(+0.00%)
Jun 03, 2024 4.960 5.025 4.830 4.870 3,614,989 +0.00(+0.00%)
May 31, 2024 4.870 5.000 4.780 4.870 3,834,973 +0.06(+1.25%)
May 30, 2024 4.750 4.865 4.710 4.810 3,309,710 +0.11(+2.34%)
May 29, 2024 4.790 4.805 4.670 4.700 4,866,738 -0.16(-3.29%)
May 28, 2024 4.960 5.015 4.850 4.860 3,596,105 -0.05(-1.02%)
May 24, 2024 4.840 4.950 4.790 4.910 3,236,606 +0.10(+2.08%)
May 23, 2024 4.920 4.931 4.760 4.810 3,852,312 -0.06(-1.23%)
May 22, 2024 4.910 4.940 4.810 4.870 3,493,803 -0.02(-0.41%)
May 21, 2024 4.950 5.180 4.885 4.890 5,785,182 -0.06(-1.21%)
May 20, 2024 5.030 5.115 4.910 4.950 5,163,788 -0.09(-1.79%)
May 17, 2024 5.030 5.060 4.990 5.040 2,946,092 +0.02(+0.40%)
May 16, 2024 5.140 5.195 5.020 5.020 3,302,890 -0.12(-2.33%)
May 15, 2024 5.470 5.470 5.130 5.140 4,253,879 -0.25(-4.64%)
May 14, 2024 5.160 5.520 5.160 5.390 8,114,847 +0.34(+6.73%)
May 13, 2024 5.110 5.260 5.030 5.050 4,415,388 -0.01(-0.20%)
May 10, 2024 5.220 5.310 4.990 5.060 4,078,826 -0.13(-2.50%)
May 09, 2024 4.920 5.210 4.915 5.190 4,803,240 +0.30(+6.13%)
May 08, 2024 5.230 5.345 4.850 4.890 8,498,750 -0.48(-8.94%)
May 07, 2024 5.480 5.520 5.350 5.370 3,937,538 -0.16(-2.89%)
May 06, 2024 5.440 5.590 5.430 5.530 3,946,415 +0.15(+2.79%)
May 03, 2024 5.500 5.570 5.300 5.380 4,227,236 +0.00(+0.00%)
May 02, 2024 5.360 5.410 5.105 5.380 4,645,251 +0.16(+3.07%)
May 01, 2024 5.000 5.465 4.990 5.220 4,791,908 +0.17(+3.37%)
Apr 30, 2024 5.130 5.225 5.010 5.050 3,661,540 -0.14(-2.70%)
Apr 29, 2024 5.350 5.430 5.130 5.190 4,419,070 -0.16(-2.99%)
Apr 26, 2024 5.090 5.370 5.060 5.350 6,288,848 +0.25(+4.90%)
Apr 25, 2024 4.840 5.110 4.790 5.100 6,177,673 +0.22(+4.51%)
Apr 24, 2024 4.900 5.000 4.740 4.880 5,178,081 +0.01(+0.21%)
Apr 23, 2024 4.710 5.025 4.690 4.870 4,335,463 +0.17(+3.62%)
Apr 22, 2024 4.550 4.730 4.500 4.700 3,882,466 +0.16(+3.52%)
Apr 19, 2024 4.540 4.680 4.530 4.540 3,592,366 -0.03(-0.66%)
Apr 18, 2024 4.590 4.700 4.540 4.570 3,801,071 -0.04(-0.87%)
Apr 17, 2024 4.630 4.720 4.610 4.610 3,557,785 +0.01(+0.22%)
Apr 16, 2024 4.610 4.720 4.543 4.600 3,379,038 -0.08(-1.71%)
Apr 15, 2024 4.650 4.760 4.610 4.680 4,233,935 +0.06(+1.30%)
Apr 12, 2024 4.760 4.790 4.580 4.620 4,748,251 -0.21(-4.35%)
Apr 11, 2024 4.750 4.920 4.700 4.830 4,298,764 +0.11(+2.33%)
Apr 10, 2024 4.800 4.825 4.685 4.720 4,861,404 -0.22(-4.45%)
Apr 09, 2024 4.920 5.000 4.890 4.940 2,338,004 +0.03(+0.61%)
Apr 08, 2024 4.960 4.990 4.882 4.910 2,631,363 -0.01(-0.20%)
Apr 05, 2024 4.870 5.020 4.821 4.920 3,231,106 +0.02(+0.41%)
Apr 04, 2024 5.000 5.110 4.870 4.900 4,541,266 -0.03(-0.61%)
Apr 03, 2024 4.900 4.985 4.850 4.930 4,393,437 +0.01(+0.20%)
Apr 02, 2024 5.030 5.080 4.920 4.920 6,130,560 -0.22(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.