JOE: The St. Joe Company

As of Friday, May 1st, 2026

$ 61.74

-2.83 -4.38%

Open: 64.80
High: 65.62
Low: 60.91
Volume: 551,553
Previous Close on Thursday, April 30th, 2026

$ 64.57

-4.46 -6.46%

Open: 67.78
High: 67.78
Low: 63.32
Volume: 314,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 64.80 65.62 60.91 61.74 551,553 -2.83 -4.38
2026-04-30 67.78 67.78 63.32 64.57 314,497 -4.46 -6.46
2026-04-29 70.47 71.89 68.65 69.03 161,039 -1.92 -2.71
2026-04-28 71.94 72.55 70.83 70.95 142,352 -0.37 -0.52
2026-04-27 71.07 72.00 70.27 71.32 149,042 +0.31 +0.44
2026-04-24 69.13 71.30 68.56 71.01 137,723 +1.43 +2.06
2026-04-23 68.35 69.96 68.20 69.58 114,328 +1.23 +1.80
2026-04-22 68.66 69.34 67.88 68.35 160,427 -0.08 -0.12
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 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -9.27 -13.05 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -16.05 67.52
10D 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -6.58 -9.63 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -16.05 68.40
20D 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -3.41 -5.23 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -16.05 67.72
WTD 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -9.27 -13.05 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -16.05 67.52
MTD 65.62
On 2026-05-01		 60.91
On 2026-05-01		 -2.83 -4.38 -- -- -- 61.74
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

61.74 -2.83 -4.38 551,553