MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOE — St. Joe Company
NYSESt. Joe Company
$66.21
+0.83(+1.27%)
- O
- 65.41
- H
- 66.75
- L
- 64.84
- V
- 258.67K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$66.21
Period Return+58.44%
Period High$73.54
Period Low$41.10
Avg Daily Volume233.5K
Total Trading Days365
JOE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $65.41 | $66.75 | $64.84 | $66.21 | +$0.83 | +1.27% | 258,668 | $66.04 | $64.84 $66.75 |
| Oct 2, 2026 | $65.83 | $66.23 | $65.19 | $65.38 | +$0.22 | +0.34% | 188,189 | $65.55 | $65.19 $66.23 |
| Oct 1, 2026 | $65.57 | $66.34 | $64.66 | $65.16 | $-0.62 | -0.94% | 233,928 | $65.66 | $64.66 $66.34 |
| Sep 30, 2026 | $66.35 | $66.83 | $65.38 | $65.78 | $-0.23 | -0.35% | 226,209 | $65.91 | $65.38 $66.83 |
| Sep 29, 2026 | $65.97 | $66.31 | $65.56 | $66.01 | +$0.02 | +0.03% | 157,467 | $65.91 | $65.56 $66.31 |
| Sep 28, 2026 | $65.31 | $66.47 | $64.78 | $65.99 | +$0.69 | +1.06% | 191,390 | $66.08 | $64.78 $66.47 |
| Sep 25, 2026 | $64.86 | $65.75 | $64.43 | $65.30 | +$0.42 | +0.65% | 176,687 | $65.29 | $64.43 $65.75 |
| Sep 24, 2026 | $65.43 | $66.07 | $64.44 | $64.88 | $-0.97 | -1.47% | 309,109 | $65.23 | $64.44 $66.07 |
| Sep 23, 2026 | $65.57 | $66.05 | $64.52 | $65.85 | $-0.36 | -0.54% | 309,156 | $65.43 | $64.52 $66.05 |
| Sep 22, 2026 | $65.20 | $66.65 | $64.87 | $66.21 | +$1.65 | +2.56% | 259,073 | $66.03 | $64.87 $66.65 |
| Sep 21, 2026 | $64.25 | $64.75 | $63.82 | $64.56 | +$0.72 | +1.13% | 268,362 | $64.42 | $63.82 $64.75 |
| Sep 18, 2026 | $63.50 | $63.92 | $63.15 | $63.84 | $-0.05 | -0.08% | 1,214,894 | $63.80 | $63.15 $63.92 |
| Sep 17, 2026 | $65.14 | $66.12 | $63.68 | $63.89 | $-0.36 | -0.56% | 405,454 | $64.17 | $63.68 $66.12 |
| Sep 16, 2026 | $65.01 | $65.91 | $63.93 | $64.25 | $-0.09 | -0.14% | 347,444 | $64.71 | $63.93 $65.91 |
| Sep 15, 2026 | $64.95 | $64.99 | $63.75 | $64.34 | $-0.39 | -0.60% | 254,530 | $64.42 | $63.75 $64.99 |
| Sep 14, 2026 | $66.12 | $67.00 | $64.52 | $64.73 | $-1.13 | -1.72% | 303,516 | $65.14 | $64.52 $67.00 |
| Sep 11, 2026 | $65.06 | $65.92 | $64.40 | $65.86 | +$1.96 | +3.07% | 256,691 | $65.46 | $64.40 $65.92 |
| Sep 10, 2026 | $63.81 | $64.75 | $63.08 | $63.90 | +$0.05 | +0.08% | 265,176 | $63.96 | $63.08 $64.75 |
| Sep 9, 2026 | $63.63 | $64.57 | $63.57 | $63.85 | $-0.37 | -0.58% | 174,155 | $63.90 | $63.57 $64.57 |
| Sep 8, 2026 | $65.50 | $65.68 | $63.86 | $64.22 | $-1.89 | -2.86% | 254,058 | $64.46 | $63.86 $65.68 |
| Sep 4, 2026 | $65.79 | $66.53 | $65.73 | $66.11 | +$0.04 | +0.06% | 148,139 | $66.09 | $65.73 $66.53 |
| Sep 3, 2026 | $66.12 | $66.99 | $65.40 | $66.07 | +$0.65 | +0.99% | 208,407 | $66.07 | $65.40 $66.99 |
| Sep 2, 2026 | $65.56 | $66.66 | $65.05 | $65.42 | +$0.37 | +0.57% | 261,573 | $65.54 | $65.05 $66.66 |
| Sep 1, 2026 | $65.64 | $66.06 | $64.88 | $65.05 | $-1.05 | -1.59% | 194,942 | $65.39 | $64.88 $66.06 |
| Aug 31, 2026 | $67.27 | $67.38 | $65.88 | $66.10 | $-1.22 | -1.81% | 232,643 | $66.26 | $65.88 $67.38 |
| Aug 28, 2026 | $68.33 | $68.49 | $67.32 | $67.32 | $-0.59 | -0.87% | 182,812 | $67.63 | $67.32 $68.49 |
| Aug 27, 2026 | $68.60 | $68.99 | $67.88 | $67.91 | $-1.24 | -1.79% | 150,281 | $68.26 | $67.88 $68.99 |
| Aug 26, 2026 | $69.43 | $69.60 | $68.89 | $69.15 | $-0.36 | -0.52% | 131,363 | $69.26 | $68.89 $69.60 |
| Aug 25, 2026 | $70.27 | $70.39 | $69.21 | $69.51 | $-0.55 | -0.79% | 116,134 | $69.50 | $69.21 $70.39 |
| Aug 24, 2026 | $69.11 | $70.41 | $68.98 | $70.06 | +$1.17 | +1.70% | 152,655 | $69.68 | $68.98 $70.41 |