Free Trial

Joby Aviation (JOBY) Stock Chart & Stock Price History

→ Did you know you can now trade Bitcoin in your regular brokerage account? (From DTI) (Ad)
Free JOBY Stock Alerts
$5.04
+0.02 (+0.40%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Joby Aviation Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
+11.01%
3 Month
Performance
-18.78%
6 Month
Performance
-17.98%
Year-To-Date
Performance
-24.21%
1 Year
Performance
-1.37%
Receive JOBY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

JOBY Stock Chart for Monday, May, 20, 2024

JOBY Chart by TradingView

Joby Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.02$5.04
+0.30%		$5.06$4.992.94 million shs$3.54 billion
05/16/2024$5.14$5.02
-2.24%		$5.20$5.023.28 million shs$3.61 billion
05/15/2024$5.39$5.14
-4.73%		$5.47$5.134.25 million shs$3.61 billion
05/14/2024$5.05$5.39
+6.84%		$5.52$5.168.09 million shs$3.79 billion
05/13/2024$5.06$5.05
-0.30%		$5.26$5.034.41 million shs$3.55 billion
05/10/2024$5.20$5.06
-2.69%		$5.31$4.994.07 million shs$3.55 billion
05/09/2024$4.88$5.20
+6.45%		$5.21$4.924.79 million shs$3.65 billion
05/08/2024$5.38$4.88
-9.29%		$5.35$4.858.49 million shs$3.43 billion
05/07/2024$5.53$5.38
-2.62%		$5.52$5.353.93 million shs$3.78 billion
05/06/2024$5.38$5.53
+2.70%		$5.59$5.433.94 million shs$3.88 billion
05/03/2024$5.39$5.38
-0.19%		$5.57$5.304.21 million shs$3.78 billion
05/02/2024$5.21$5.39
+3.45%		$5.41$5.114.64 million shs$3.79 billion
05/01/2024$5.05$5.21
+3.27%		$5.47$4.994.79 million shs$3.66 billion
04/30/2024$5.19$5.05
-2.70%		$5.23$5.013.66 million shs$3.55 billion
04/29/2024$5.35$5.19
-3.08%		$5.43$5.134.42 million shs$3.64 billion
04/26/2024$5.10$5.35
+4.90%		$5.37$5.066.24 million shs$3.76 billion
04/25/2024$4.89$5.10
+4.40%		$5.11$4.796.13 million shs$3.58 billion
04/24/2024$4.88$4.89
+0.21%		$5.00$4.745.17 million shs$3.43 billion
04/23/2024$4.72$4.88
+3.39%		$5.02$4.694.33 million shs$3.43 billion
04/22/2024$4.54$4.72
+3.85%		$4.73$4.503.88 million shs$3.31 billion
04/19/2024$4.58$4.54
-0.98%		$4.68$4.533.59 million shs$3.19 billion
04/18/2024$4.61$4.58
-0.65%		$4.70$4.543.79 million shs$3.22 billion
04/17/2024$4.60$4.61
+0.22%		$4.72$4.613.56 million shs$3.24 billion
04/16/2024$4.68$4.60
-1.71%		$4.72$4.553.38 million shs$3.23 billion
04/15/2024$4.62$4.68
+1.30%		$4.76$4.614.22 million shs$3.29 billion
04/12/2024$4.83$4.62
-4.35%		$4.79$4.584.73 million shs$3.25 billion
04/11/2024$4.72$4.83
+2.44%		$4.92$4.704.30 million shs$3.39 billion
04/10/2024$4.95$4.72
-4.65%		$4.83$4.694.86 million shs$3.31 billion
04/09/2024$4.92$4.95
+0.61%		$5.00$4.892.34 million shs$3.48 billion
04/08/2024$4.92$4.92
-0.10%		$4.99$4.882.63 million shs$3.45 billion
04/05/2024$4.90$4.93
+0.51%		$5.02$4.823.23 million shs$3.46 billion
04/04/2024$4.94$4.90
-0.81%		$5.11$4.874.49 million shs$3.44 billion
04/03/2024$4.92$4.94
+0.41%		$4.99$4.854.39 million shs$3.47 billion
04/02/2024$5.14$4.92
-4.28%		$5.08$4.926.12 million shs$3.46 billion
04/01/2024$5.36$5.14
-4.10%		$5.39$5.134.14 million shs$3.61 billion
03/29/2024$5.36$5.36$5.44$5.343.79 million shs$3.77 billion
03/28/2024$5.42$5.36
-1.02%		$5.44$5.343.76 million shs$3.77 billion
03/27/2024$5.38$5.42
+0.65%		$5.43$5.263.38 million shs$3.81 billion
03/26/2024$5.26$5.38
+2.38%		$5.43$5.295.71 million shs$3.78 billion
03/25/2024$5.22$5.26
+0.67%		$5.43$5.204.74 million shs$3.69 billion
Did you know you can now trade Bitcoin in your regular brokerage account? (Ad)

You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!

>> Tap here to sign up and join them for the imminent workshop
03/22/2024$5.26$5.23
-0.67%		$5.40$5.134.98 million shs$3.67 billion
03/21/2024$5.18$5.26
+1.54%		$5.32$5.203.95 million shs$3.70 billion
03/20/2024$5.04$5.18
+2.88%		$5.27$4.996.30 million shs$3.64 billion
03/19/2024$5.12$5.04
-1.66%		$5.12$4.964.50 million shs$3.54 billion
03/18/2024$5.08$5.12
+0.79%		$5.19$5.034.48 million shs$3.55 billion
03/15/2024$5.10$5.09
-0.29%		$5.22$5.0512.62 million shs$3.53 billion
03/14/2024$5.35$5.10
-4.67%		$5.38$5.046.80 million shs$3.54 billion
03/13/2024$5.42$5.35
-1.20%		$5.55$5.345.13 million shs$3.71 billion
03/12/2024$5.47$5.42
-0.91%		$5.51$5.345.46 million shs$3.76 billion
03/11/2024$5.41$5.47
+1.02%		$5.60$5.394.65 million shs$3.79 billion
03/08/2024$5.35$5.41
+1.12%		$5.59$5.344.35 million shs$3.75 billion
03/07/2024$5.26$5.35
+1.62%		$5.46$5.233.55 million shs$3.71 billion
03/06/2024$5.13$5.26
+2.53%		$5.39$5.154.55 million shs$3.65 billion
03/05/2024$5.36$5.13
-4.20%		$5.36$5.125.85 million shs$3.56 billion
03/04/2024$5.47$5.36
-2.10%		$5.57$5.275.67 million shs$3.72 billion
03/01/2024$5.60$5.47
-2.32%		$5.64$5.394.54 million shs$3.80 billion
02/29/2024$5.51$5.60
+1.63%		$5.82$5.584.74 million shs$3.89 billion
02/28/2024$5.69$5.51
-3.08%		$5.63$5.475.91 million shs$3.82 billion
02/27/2024$5.47$5.69
+4.03%		$5.89$5.535.18 million shs$3.94 billion
02/26/2024$5.42$5.47
+0.83%		$5.57$5.355.09 million shs$3.79 billion
02/23/2024$5.46$5.42
-0.73%		$5.64$5.415.36 million shs$3.76 billion
02/22/2024$6.08$5.46
-10.21%		$6.06$5.4511.06 million shs$3.78 billion
02/21/2024$6.21$6.08
-2.10%		$6.48$5.967.83 million shs$4.21 billion
02/20/2024$6.20$6.21
+0.08%		$6.30$6.064.14 million shs$4.31 billion
02/19/2024$6.20$6.20$6.33$6.134.16 million shs$4.30 billion

Related Companies:
This page (NYSE:JOBY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits