$13.89
-0.520 (-3.61%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.23 | $17.51 | Monday, 17th Nov 2025 JOBY stock ended at $13.89. This is 3.61% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 6.94% from a day low at $13.55 to a day high of $14.49. |
| 90 days | $12.70 | $19.98 | |
| 52 weeks | $4.96 | $20.95 |
Historical Joby Aviation, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $14.30 | $14.49 | $13.55 | $13.89 | 22 839 597 |
| Nov 14, 2025 | $14.43 | $14.97 | $14.13 | $14.41 | 20 156 561 |
| Nov 13, 2025 | $15.91 | $16.05 | $14.75 | $14.79 | 26 519 913 |
| Nov 12, 2025 | $16.32 | $17.10 | $15.60 | $16.30 | 27 879 693 |
| Nov 11, 2025 | $15.55 | $16.39 | $15.12 | $16.35 | 33 140 156 |
| Nov 10, 2025 | $15.56 | $16.16 | $15.32 | $15.78 | 42 995 479 |
| Nov 07, 2025 | $13.82 | $14.95 | $13.23 | $14.90 | 52 819 707 |
| Nov 06, 2025 | $15.02 | $15.15 | $14.16 | $14.32 | 38 721 975 |
| Nov 05, 2025 | $15.33 | $15.66 | $14.80 | $15.00 | 32 649 372 |
| Nov 04, 2025 | $15.70 | $15.99 | $14.66 | $14.76 | 39 519 630 |
| Nov 03, 2025 | $16.97 | $16.98 | $15.60 | $16.32 | 41 795 532 |
| Oct 31, 2025 | $16.88 | $17.51 | $16.38 | $17.34 | 43 482 883 |
| Oct 30, 2025 | $16.54 | $17.00 | $16.27 | $16.55 | 26 955 462 |
| Oct 29, 2025 | $16.58 | $17.37 | $15.98 | $17.03 | 54 227 206 |
| Oct 28, 2025 | $16.34 | $16.45 | $15.59 | $15.61 | 45 126 187 |
| Oct 27, 2025 | $16.60 | $16.62 | $16.01 | $16.30 | 43 416 119 |
| Oct 24, 2025 | $16.16 | $16.56 | $16.00 | $16.13 | 39 685 495 |
| Oct 23, 2025 | $15.67 | $15.91 | $15.33 | $15.67 | 45 802 960 |
| Oct 22, 2025 | $15.91 | $16.11 | $14.90 | $15.47 | 42 093 797 |
| Oct 21, 2025 | $16.83 | $16.96 | $15.75 | $16.10 | 67 821 848 |
| Oct 20, 2025 | $16.33 | $17.50 | $16.11 | $17.43 | 60 798 781 |
| Oct 17, 2025 | $15.92 | $16.27 | $15.23 | $15.66 | 47 512 841 |
| Oct 16, 2025 | $17.77 | $18.77 | $15.98 | $16.07 | 32 329 520 |
| Oct 15, 2025 | $18.09 | $18.60 | $17.44 | $17.60 | 48 197 448 |
| Oct 14, 2025 | $16.27 | $18.44 | $15.81 | $18.11 | 107 244 323 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use JOBY stock historical prices to predict future price movements?
Trend Analysis: Examine the JOBY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the JOBY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy JOBY