JOE: The St. Joe Company

As of Monday, December 1st, 2025

$ 61.09

+0.76 +1.26%

Open: 59.76
High: 61.16
Low: 59.66
Volume: 213,612
Previous Close on Friday, November 28th, 2025

$ 60.33

-0.42 -0.69%

Open: 60.59
High: 60.74
Low: 59.72
Volume: 85,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 59.76 61.16 59.66 61.09 213,612 +0.76 +1.26
2025-11-28 60.59 60.74 59.72 60.33 85,873 -0.42 -0.69
2025-11-26 60.53 61.82 60.53 60.75 291,099 -0.23 -0.38
2025-11-25 58.52 61.62 58.52 60.98 237,502 +3.02 +5.21
2025-11-24 57.56 58.34 56.86 57.96 197,139 +0.60 +1.05
2025-11-21 56.17 57.63 56.00 57.36 176,798 +1.65 +2.96
2025-11-20 56.20 57.28 55.61 55.71 131,391 -0.21 -0.38
2025-11-19 56.28 56.76 55.85 55.92 13,017 -0.47 -0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.82
On 2025-11-26		 56.86
On 2025-11-24		 3.73 6.50 61.82
On 2025-11-26		 59.66
On 2025-12-01		 -3.49 60.22
10D 61.82
On 2025-11-26		 55.61
On 2025-11-20		 3.92 6.86 61.82
On 2025-11-26		 59.66
On 2025-12-01		 -3.49 58.35
20D 61.82
On 2025-11-26		 55.61
On 2025-11-20		 4.31 7.59 61.00
On 2025-11-11		 55.61
On 2025-11-20		 -8.84 58.62
WTD 61.16
On 2025-12-01		 59.66
On 2025-12-01		 0.76 1.26 -- -- -- 61.09
MTD 61.16
On 2025-12-01		 59.66
On 2025-12-01		 0.76 1.26 -- -- -- 61.09
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

61.09 +0.76 +1.26 213,612