ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Joby Aviation, Inc. Common Stock (NY:JOBY)

8.270 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 8.060 8.350 7.880 8.260 31,832,924 +0.32(+4.03%)
Mar 30, 2026 8.050 8.170 7.750 7.940 25,050,956 -0.16(-1.98%)
Mar 27, 2026 8.360 8.390 7.960 8.100 27,522,856 -0.37(-4.37%)
Mar 26, 2026 8.830 8.830 8.395 8.470 21,519,318 -0.50(-5.57%)
Mar 25, 2026 9.260 9.420 8.930 8.970 16,406,857 -0.02(-0.22%)
Mar 24, 2026 9.100 9.281 8.890 8.990 18,921,736 -0.29(-3.12%)
Mar 23, 2026 9.365 9.530 9.180 9.280 16,796,304 +0.05(+0.54%)
Mar 20, 2026 9.670 9.730 9.110 9.230 28,257,724 -0.46(-4.75%)
Mar 19, 2026 9.310 9.940 9.210 9.690 17,816,372 +0.15(+1.57%)
Mar 18, 2026 9.780 9.935 9.530 9.540 17,782,732 -0.39(-3.93%)
Mar 17, 2026 9.860 10.05 9.670 9.930 18,783,104 +0.11(+1.12%)
Mar 16, 2026 9.850 10.04 9.490 9.820 31,463,072 +0.12(+1.24%)
Mar 13, 2026 9.970 10.12 9.530 9.700 23,063,408 -0.04(-0.41%)
Mar 12, 2026 9.990 10.31 9.740 9.740 25,459,506 -0.49(-4.79%)
Mar 11, 2026 9.900 10.27 9.800 10.23 24,763,702 +0.35(+3.54%)
Mar 10, 2026 10.53 10.56 9.820 9.880 31,142,204 -0.16(-1.59%)
Mar 09, 2026 9.340 10.06 9.140 10.04 27,702,408 +0.49(+5.13%)
Mar 06, 2026 9.340 9.755 9.330 9.550 14,872,816 -0.06(-0.62%)
Mar 05, 2026 9.780 10.07 9.330 9.610 18,041,776 -0.28(-2.83%)
Mar 04, 2026 9.860 10.10 9.780 9.890 14,906,717 +0.13(+1.33%)
Mar 03, 2026 9.900 10.06 9.555 9.760 34,594,648 -0.51(-4.97%)
Mar 02, 2026 9.550 10.45 9.370 10.27 30,515,196 +0.21(+2.09%)
Feb 27, 2026 9.905 10.13 9.810 10.06 27,684,610 -0.17(-1.66%)
Feb 26, 2026 10.61 10.96 9.920 10.23 42,653,704 +0.41(+4.18%)
Feb 25, 2026 10.20 10.20 9.760 9.820 34,299,104 +0.10(+1.03%)
Feb 24, 2026 9.435 9.820 9.300 9.720 19,783,096 +0.18(+1.89%)
Feb 23, 2026 9.680 9.715 9.310 9.540 21,522,848 -0.33(-3.34%)
Feb 20, 2026 10.16 10.30 9.790 9.870 19,299,616 -0.38(-3.71%)
Feb 19, 2026 9.900 10.29 9.770 10.25 14,291,121 +0.16(+1.59%)
Feb 18, 2026 9.990 10.39 9.787 10.09 24,156,940 +0.10(+1.00%)
Feb 17, 2026 9.850 10.15 9.620 9.990 15,718,236 +0.09(+0.91%)
Feb 13, 2026 9.960 10.22 9.680 9.900 17,338,200 +0.02(+0.20%)
Feb 12, 2026 10.23 10.27 9.610 9.880 17,850,796 -0.22(-2.18%)
Feb 11, 2026 10.24 10.29 9.670 10.10 21,770,636 -0.13(-1.27%)
Feb 10, 2026 10.71 10.77 10.20 10.23 21,605,344 -0.46(-4.30%)
Feb 09, 2026 10.45 10.75 10.30 10.69 24,750,512 +0.17(+1.62%)
Feb 06, 2026 9.830 10.60 9.735 10.52 33,530,830 +1.06(+11.21%)
Feb 05, 2026 10.07 10.17 9.300 9.460 37,836,708 -0.92(-8.86%)
Feb 04, 2026 10.67 10.68 9.810 10.38 34,548,656 -0.35(-3.26%)
Feb 03, 2026 10.98 10.97 10.16 10.73 45,016,224 +0.17(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.