NYSE:JOBY
Joby Aviation Stock Price (Quote)
$5.38
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.50 | $5.57 | Friday, 3rd May 2024 JOBY stock ended at $5.38. During the day the stock fluctuated 5.09% from a day low at $5.30 to a day high of $5.57. |
| 90 days | $4.50 | $6.51 | |
| 52 weeks | $4.25 | $11.98 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.50 | $5.57 | $5.30 | $5.38 | 4 170 819 |
| May 02, 2024 | $5.36 | $5.41 | $5.11 | $5.38 | 4 555 497 |
| May 01, 2024 | $5.00 | $5.47 | $4.99 | $5.22 | 4 744 351 |
| Apr 30, 2024 | $5.13 | $5.23 | $5.01 | $5.05 | 3 555 552 |
| Apr 29, 2024 | $5.35 | $5.43 | $5.13 | $5.19 | 4 347 508 |
| Apr 26, 2024 | $5.09 | $5.37 | $5.06 | $5.35 | 6 178 067 |
| Apr 25, 2024 | $4.84 | $5.11 | $4.79 | $5.10 | 6 073 733 |
| Apr 24, 2024 | $4.90 | $5.00 | $4.74 | $4.88 | 5 148 743 |
| Apr 23, 2024 | $4.71 | $5.02 | $4.69 | $4.87 | 4 270 461 |
| Apr 22, 2024 | $4.55 | $4.73 | $4.50 | $4.70 | 3 564 549 |
| Apr 19, 2024 | $4.54 | $4.68 | $4.53 | $4.54 | 3 135 267 |
| Apr 18, 2024 | $4.59 | $4.70 | $4.54 | $4.57 | 3 740 477 |
| Apr 17, 2024 | $4.63 | $4.72 | $4.61 | $4.61 | 3 520 995 |
| Apr 16, 2024 | $4.61 | $4.72 | $4.54 | $4.60 | 3 336 188 |
| Apr 15, 2024 | $4.65 | $4.76 | $4.61 | $4.68 | 3 760 759 |
| Apr 12, 2024 | $4.76 | $4.79 | $4.58 | $4.62 | 4 715 350 |
| Apr 11, 2024 | $4.75 | $4.92 | $4.70 | $4.83 | 4 212 186 |
| Apr 10, 2024 | $4.80 | $4.83 | $4.69 | $4.72 | 4 803 752 |
| Apr 09, 2024 | $4.92 | $5.00 | $4.89 | $4.94 | 2 114 594 |
| Apr 08, 2024 | $4.96 | $4.99 | $4.88 | $4.91 | 2 267 195 |
| Apr 05, 2024 | $4.87 | $5.02 | $4.82 | $4.92 | 2 971 533 |
| Apr 04, 2024 | $5.00 | $5.11 | $4.87 | $4.90 | 4 007 299 |
| Apr 03, 2024 | $4.90 | $4.99 | $4.85 | $4.93 | 3 918 861 |
| Apr 02, 2024 | $5.03 | $5.08 | $4.92 | $4.92 | 6 076 064 |
| Apr 01, 2024 | $5.39 | $5.39 | $5.13 | $5.14 | 4 121 137 |
