JOE: The St. Joe Company

As of Friday, October 30th, 2026

$ 70.02

-1.78 -2.48%

Open: 71.85
High: 72.12
Low: 68.63
Volume: 371,166
Previous Close on Thursday, October 29th, 2026

$ 71.80

+3.67 +5.39%

Open: 69.69
High: 72.79
Low: 69.03
Volume: 311,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 71.85 72.12 68.63 70.02 371,166 -1.78 -2.48
2026-10-29 69.69 72.79 69.03 71.80 311,178 +3.67 +5.39
2026-10-28 68.36 68.57 67.16 68.13 185,999 +0.08 +0.12
2026-10-27 68.13 68.56 67.55 68.05 15,912 -0.06 -0.09
2026-10-26 68.01 68.91 67.52 68.11 170,039 +0.54 +0.80
2026-10-23 69.14 69.43 67.51 67.57 160,101 -1.88 -2.71
2026-10-22 68.48 70.05 68.48 69.45 182,142 +1.02 +1.49
2026-10-21 68.98 69.06 67.91 68.43 117,235 -0.56 -0.81
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 72.79
On 2026-10-29		 67.16
On 2026-10-28		 2.45 3.63 72.79
On 2026-10-29		 68.63
On 2026-10-30		 -5.72 69.22
10D 72.79
On 2026-10-29		 67.16
On 2026-10-28		 1.61 2.35 72.79
On 2026-10-29		 68.63
On 2026-10-30		 -5.72 68.81
20D 72.79
On 2026-10-29		 63.80
On 2026-10-12		 4.64 7.10 72.79
On 2026-10-29		 68.63
On 2026-10-30		 -5.72 67.49
WTD 72.79
On 2026-10-29		 67.16
On 2026-10-28		 2.45 3.63 72.79
On 2026-10-29		 68.63
On 2026-10-30		 -5.72 69.22
MTD 72.79
On 2026-10-29		 63.80
On 2026-10-12		 4.24 6.45 72.79
On 2026-10-29		 68.63
On 2026-10-30		 -5.72 67.28
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

372.18 -12.22 -3.18 183,084
HAYW

Hayward Holdings Inc.

16.12 +0.55 +3.53 5,842,155
AGO

Assured Guaranty Ltd.

70.48 -0.40 -0.56 350,828
JOE

The St. Joe Company

70.02 -1.78 -2.48 371,166