Joby Aviation (JOBY) Stock Chart & Stock Price History

$5.51

-0.04 (-0.72%)

(As of 10/17/2024 ET)

Compare

Joby Aviation Stock Price Performance

5 Day Performance: -3.51%
1 Month Performance: +4.37%
3 Month Performance: -22.24%
6 Month Performance: +19.09%
Year-To-Date Performance: -17.44%
1 Year Performance: -13.54%

Ad Stansberry Research

Trump victory secured?

According to the latest betting odds, Trump is a shoo-in for the White House. The former President now has a 56% chance of being elected, according to Kalshi (the first federally-regulated prediction market.) And even though you might be sick of hearing about Trump, Harris, and everything else happening in DC, like I am... You still need to take this warning seriously.

What you need to be doing today to prepare for the aftermath of Election Day

JOBY Stock Chart for Thursday, October, 17, 2024

Joby Aviation Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/16/2024	$5.42	$5.56 +2.58%	$5.63	$5.44	5.14 million shs	$3.94 billion
10/15/2024	$5.54	$5.42 -2.08%	$5.61	$5.36	5.55 million shs	$3.84 billion
10/14/2024	$5.69	$5.54 -2.72%	$5.69	$5.51	6.99 million shs	$3.92 billion
10/11/2024	$5.49	$5.69 +3.74%	$5.70	$5.41	4.55 million shs	$4.07 billion
10/10/2024	$5.66	$5.49 -3.09%	$5.56	$5.35	7.14 million shs	$3.93 billion
10/09/2024	$5.67	$5.66 -0.18%	$5.79	$5.60	6.45 million shs	$4.01 billion
Elon Musk Drops Stunning Bombshell? (Ad) Elon Musk just dropped a BOMBSHELL that could send shockwaves throughout the tech industry… While delivering the death blow to some of the world’s BIGGEST companies. Why is no one talking about it? Click here now to learn what was discussed in this closed-door event – and how to position yourself.
10/08/2024	$5.98	$5.67 -5.18%	$6.00	$5.61	9.31 million shs	$4.02 billion
10/07/2024	$5.95	$5.98 +0.50%	$6.20	$5.74	13.40 million shs	$4.24 billion
10/04/2024	$5.61	$5.94 +5.98%	$6.13	$5.70	18.20 million shs	$4.21 billion
10/03/2024	$6.14	$5.61 -8.71%	$6.04	$5.52	20.80 million shs	$4.01 billion
10/02/2024	$4.81	$6.14 +27.78%	$6.32	$5.19	70.73 million shs	$4.40 billion
10/01/2024	$5.03	$4.81 -4.47%	$5.07	$4.78	8.95 million shs	$3.40 billion
09/30/2024	$5.22	$5.03 -3.64%	$5.22	$5.00	6.09 million shs	$3.56 billion
09/27/2024	$5.10	$5.22 +2.35%	$5.41	$5.16	6.75 million shs	$3.74 billion
09/26/2024	$5.06	$5.10 +0.79%	$5.22	$5.05	5.08 million shs	$3.65 billion
09/25/2024	$5.15	$5.06 -1.65%	$5.21	$5.00	4.89 million shs	$3.62 billion
09/24/2024	$5.12	$5.15 +0.49%	$5.25	$5.10	4.78 million shs	$3.64 billion
09/23/2024	$5.16	$5.12 -0.78%	$5.26	$5.10	3.56 million shs	$3.63 billion
09/20/2024	$5.19	$5.16 -0.58%	$5.21	$5.10	9.90 million shs	$3.66 billion
09/19/2024	$5.20	$5.19 -0.19%	$5.43	$5.13	4.96 million shs	$3.72 billion
09/18/2024	$5.26	$5.20 -1.14%	$5.50	$5.14	5.72 million shs	$3.72 billion
09/17/2024	$5.33	$5.26 -1.22%	$5.44	$5.25	4.15 million shs	$3.77 billion
09/16/2024	$5.43	$5.33 -1.93%	$5.41	$5.27	3.94 million shs	$3.81 billion
09/13/2024	$5.35	$5.43 +1.50%	$5.48	$5.35	4.22 million shs	$3.89 billion
09/12/2024	$5.34	$5.35 +0.28%	$5.39	$5.13	4.57 million shs	$3.83 billion
09/11/2024	$5.16	$5.34 +3.49%	$5.35	$5.05	6.58 million shs	$3.78 billion
09/10/2024	$5.00	$5.16 +3.10%	$5.16	$4.86	3.69 million shs	$3.69 billion
09/09/2024	$4.77	$5.00 +4.82%	$5.01	$4.80	4.83 million shs	$3.58 billion
09/06/2024	$4.84	$4.78 -1.24%	$4.86	$4.70	5.01 million shs	$3.38 billion
09/05/2024	$4.89	$4.84 -1.02%	$5.02	$4.82	4.88 million shs	$3.46 billion
09/04/2024	$4.93	$4.89 -0.91%	$5.07	$4.86	4.66 million shs	$3.50 billion
09/03/2024	$5.00	$4.93 -1.40%	$5.07	$4.89	6.76 million shs	$3.49 billion
09/02/2024	$5.00	$5.00	$5.21	$4.98	5.23 million shs	$3.54 billion
08/30/2024	$5.15	$5.00 -2.82%	$5.21	$4.98	5.22 million shs	$3.54 billion
08/29/2024	$4.94	$5.15 +4.15%	$5.32	$5.01	7.21 million shs	$3.64 billion
08/28/2024	$5.06	$4.94 -2.37%	$5.09	$4.94	5.06 million shs	$3.50 billion
08/27/2024	$5.22	$5.06 -2.97%	$5.18	$5.02	4.50 million shs	$3.58 billion
08/26/2024	$5.11	$5.22 +2.05%	$5.25	$5.10	4.35 million shs	$3.69 billion
08/23/2024	$4.99	$5.11 +2.51%	$5.17	$5.01	4.72 million shs	$3.62 billion
08/22/2024	$5.24	$4.99 -4.87%	$5.28	$4.97	6.15 million shs	$3.57 billion
Elon Musk Drops Stunning Bombshell? (Ad) Elon Musk just dropped a BOMBSHELL that could send shockwaves throughout the tech industry… While delivering the death blow to some of the world’s BIGGEST companies. Why is no one talking about it? Click here now to learn what was discussed in this closed-door event – and how to position yourself.
08/21/2024	$5.06	$5.24 +3.66%	$5.30	$5.11	3.45 million shs	$3.71 billion
08/20/2024	$5.18	$5.06 -2.41%	$5.20	$5.04	3.24 million shs	$3.58 billion
08/19/2024	$5.15	$5.18 +0.58%	$5.23	$5.10	2.79 million shs	$3.67 billion
08/16/2024	$5.23	$5.15 -1.44%	$5.34	$5.11	4.32 million shs	$3.65 billion
08/15/2024	$4.96	$5.23 +5.34%	$5.27	$5.06	5.40 million shs	$3.70 billion
08/14/2024	$5.07	$4.96 -2.17%	$5.18	$4.96	4.20 million shs	$3.51 billion
08/13/2024	$5.01	$5.07 +1.20%	$5.12	$5.01	4.15 million shs	$3.59 billion
08/12/2024	$5.02	$5.01 -0.20%	$5.11	$4.93	4.76 million shs	$3.55 billion
08/09/2024	$5.21	$5.02 -3.65%	$5.23	$5.00	6.16 million shs	$3.56 billion
08/08/2024	$4.91	$5.21 +6.11%	$5.31	$5.02	7.13 million shs	$3.69 billion
08/07/2024	$5.15	$4.91 -4.66%	$5.35	$4.89	7.37 million shs	$3.48 billion
08/06/2024	$5.08	$5.15 +1.38%	$5.31	$5.05	5.69 million shs	$3.65 billion
08/05/2024	$5.05	$5.08 +0.59%	$5.16	$4.66	9.38 million shs	$3.60 billion
08/02/2024	$5.43	$5.04 -7.10%	$5.24	$5.03	7.47 million shs	$3.57 billion
08/01/2024	$5.99	$5.43 -9.43%	$5.98	$5.38	9.31 million shs	$3.84 billion
07/31/2024	$6.10	$5.99 -1.80%	$6.33	$5.96	6.31 million shs	$4.24 billion
07/30/2024	$6.21	$6.10 -1.77%	$6.27	$6.03	5.62 million shs	$4.32 billion
07/29/2024	$6.30	$6.21 -1.43%	$6.53	$6.17	4.78 million shs	$4.40 billion
07/26/2024	$6.18	$6.30 +2.02%	$6.53	$6.24	6.29 million shs	$4.46 billion
07/25/2024	$6.18	$6.18 -0.08%	$6.40	$6.05	6.34 million shs	$4.37 billion
07/24/2024	$6.69	$6.18 -7.62%	$6.85	$6.18	9.79 million shs	$4.38 billion
07/23/2024	$6.48	$6.69 +3.24%	$6.76	$6.42	5.03 million shs	$4.74 billion
07/22/2024	$6.53	$6.48 -0.77%	$6.88	$6.35	8.84 million shs	$4.59 billion
07/19/2024	$6.97	$6.54 -6.17%	$6.90	$6.34	10.01 million shs	$4.63 billion
07/18/2024	$7.06	$6.97 -1.35%	$7.54	$6.91	10.83 million shs	$4.93 billion
07/17/2024	$7.47	$7.06 -5.49%	$7.49	$6.92	11.82 million shs	$5.00 billion
07/16/2024	$6.96	$7.47 +7.33%	$7.69	$6.78	13.82 million shs	$5.29 billion