JOE: The St. Joe Company

As of Thursday, October 30th, 2025

$ 54.85

+5.82 +11.87%

Open: 51.34
High: 56.69
Low: 51.34
Volume: 640,531
Previous Close on Wednesday, October 29th, 2025

$ 49.03

-1.68 -3.31%

Open: 50.42
High: 50.68
Low: 48.82
Volume: 247,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 51.34 56.69 51.34 54.85 640,531 +5.82 +11.87
2025-10-29 50.42 50.68 48.82 49.03 247,449 -1.68 -3.31
2025-10-28 50.59 50.76 50.00 50.71 131,769 -0.21 -0.41
2025-10-27 51.32 51.77 50.55 50.92 174,472 -0.14 -0.27
2025-10-24 50.64 51.10 50.18 51.06 105,777 +0.78 +1.55
2025-10-23 50.35 50.90 49.80 50.28 116,185 -0.16 -0.32
2025-10-22 49.39 51.21 49.06 50.44 216,085 +1.24 +2.52
2025-10-21 48.66 49.49 48.58 49.20 94,640 +0.39 +0.80
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 56.69
On 2025-10-30		 48.82
On 2025-10-29		 4.57 9.09 51.77
On 2025-10-27		 48.82
On 2025-10-29		 -5.71 51.31
10D 56.69
On 2025-10-30		 47.59
On 2025-10-17		 6.19 12.72 51.77
On 2025-10-27		 48.82
On 2025-10-29		 -5.71 50.34
20D 56.69
On 2025-10-30		 46.37
On 2025-10-10		 6.03 12.35 49.87
On 2025-10-03		 46.37
On 2025-10-10		 -7.02 49.15
WTD 56.69
On 2025-10-30		 48.82
On 2025-10-29		 3.79 7.42 51.77
On 2025-10-27		 48.82
On 2025-10-29		 -5.71 51.38
MTD 56.69
On 2025-10-30		 46.37
On 2025-10-10		 5.37 10.85 49.95
On 2025-10-02		 46.37
On 2025-10-10		 -7.17 49.15
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

509.66 +3.59 +0.71 490,580
SDS

ProShares UltraShort S&P 500

13.94 +0.31 +2.27 43,917,438
BRSL

Brightstar Lottery PLC

16.60 -0.08 -0.48 1,376,238
GIII

G-III Apparel Group Ltd.

27.34 -0.53 -1.90 277,145
JOE

The St. Joe Company

54.85 +5.82 +11.87 640,531