The closing price for Joby Aviation (JOBY) between January 1, 2024 and January 3, 2025 is $9.77, today. It is up 47.6% in that time. The latest price is $9.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 03 2025 | $8.21 | $9.82 | $8.10 | $9.77 | 29,087,847 |
January 02 2025 | $8.24 | $8.27 | $7.83 | $8.09 | 12,454,559 |
December 31 2024 | $8.44 | $8.57 | $8.03 | $8.13 | 11,619,088 |
December 30 2024 | $8.69 | $8.79 | $8.09 | $8.39 | 15,912,988 |
December 27 2024 | $9.03 | $9.15 | $8.61 | $8.93 | 14,205,223 |
December 26 2024 | $8.26 | $9.29 | $8.11 | $9.16 | 28,297,869 |
December 24 2024 | $7.62 | $8.45 | $7.43 | $8.26 | 16,261,110 |
December 23 2024 | $7.73 | $7.88 | $7.50 | $7.62 | 11,966,480 |
December 20 2024 | $7.12 | $8.09 | $7.04 | $7.69 | 27,706,949 |
December 19 2024 | $8.00 | $8.07 | $7.22 | $7.23 | 21,058,391 |
December 18 2024 | $8.19 | $9.08 | $7.81 | $7.94 | 34,718,699 |
December 17 2024 | $8.02 | $8.29 | $7.78 | $8.24 | 16,226,680 |
December 16 2024 | $7.85 | $8.27 | $7.40 | $7.98 | 24,330,850 |
December 13 2024 | $7.73 | $8.02 | $7.58 | $7.78 | 15,531,670 |
December 12 2024 | $7.85 | $7.87 | $7.57 | $7.63 | 12,317,380 |
December 11 2024 | $8.07 | $8.25 | $7.68 | $7.94 | 22,544,949 |
December 10 2024 | $8.50 | $8.87 | $8.38 | $8.54 | 13,561,740 |
December 09 2024 | $9.00 | $9.14 | $8.37 | $8.53 | 20,064,811 |
December 06 2024 | $8.32 | $8.89 | $8.06 | $8.84 | 17,921,561 |
December 05 2024 | $8.19 | $8.79 | $8.05 | $8.09 | 17,963,680 |
December 04 2024 | $7.85 | $8.48 | $7.70 | $8.11 | 14,785,470 |
December 03 2024 | $7.51 | $8.22 | $7.44 | $7.85 | 20,553,619 |
December 02 2024 | $9.30 | $9.32 | $7.81 | $8.11 | 38,245,887 |
November 29 2024 | $8.30 | $9.33 | $8.21 | $8.95 | 23,550,141 |
November 27 2024 | $8.03 | $8.62 | $7.84 | $8.00 | 19,435,439 |
Daily pricing data for Joby Aviation dates back to 11/9/2020, and may be incomplete.
