NYSE:JOBY
Joby Aviation Stock Price (Quote)
$4.89
-0.0600 (-1.21%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.50 | $5.59 | Tuesday, 21st May 2024 JOBY stock ended at $4.89. This is 1.21% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 5.83% from a day low at $4.89 to a day high of $5.17. |
90 days | $4.50 | $6.48 | |
52 weeks | $4.50 | $11.98 |
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | $10.75 | $11.98 | $9.57 | $9.98 | 93 786 422 |
Jun 28, 2023 | $7.00 | $9.17 | $6.90 | $8.96 | 47 882 406 |
Jun 27, 2023 | $6.41 | $6.44 | $6.19 | $6.39 | 3 829 201 |
Jun 26, 2023 | $6.32 | $6.50 | $6.26 | $6.34 | 3 336 036 |
Jun 23, 2023 | $6.51 | $6.53 | $6.24 | $6.32 | 11 904 930 |
Jun 22, 2023 | $6.74 | $6.89 | $6.63 | $6.66 | 5 376 165 |
Jun 21, 2023 | $7.29 | $7.30 | $6.85 | $6.86 | 6 726 014 |
Jun 20, 2023 | $7.37 | $7.58 | $7.12 | $7.31 | 7 131 881 |
Jun 16, 2023 | $8.02 | $8.04 | $7.39 | $7.40 | 10 656 422 |
Jun 15, 2023 | $7.79 | $8.00 | $7.55 | $7.93 | 7 289 033 |
Jun 14, 2023 | $7.86 | $8.02 | $7.65 | $7.86 | 7 982 535 |
Jun 13, 2023 | $7.31 | $7.83 | $7.21 | $7.81 | 9 261 653 |
Jun 12, 2023 | $7.12 | $7.22 | $6.85 | $7.18 | 7 799 572 |
Jun 09, 2023 | $6.48 | $7.06 | $6.40 | $6.96 | 9 374 267 |
Jun 08, 2023 | $6.36 | $6.38 | $5.96 | $6.26 | 6 895 026 |
Jun 07, 2023 | $6.49 | $6.78 | $6.34 | $6.35 | 6 825 403 |
Jun 06, 2023 | $5.91 | $6.39 | $5.88 | $6.34 | 5 998 322 |
Jun 05, 2023 | $5.72 | $6.09 | $5.70 | $5.99 | 7 513 755 |
Jun 02, 2023 | $5.84 | $5.88 | $5.51 | $5.69 | 3 952 002 |
Jun 01, 2023 | $5.64 | $5.88 | $5.57 | $5.73 | 3 657 729 |
May 31, 2023 | $5.64 | $5.73 | $5.46 | $5.62 | 3 643 527 |
May 30, 2023 | $5.40 | $5.76 | $5.34 | $5.72 | 4 409 463 |
May 26, 2023 | $5.34 | $5.65 | $5.36 | $5.36 | 4 026 025 |
May 25, 2023 | $5.51 | $5.60 | $5.31 | $5.45 | 3 804 532 |
May 24, 2023 | $5.44 | $5.55 | $5.24 | $5.42 | 5 015 717 |
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.