Skip to main content
Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
8.83
-0.04 (-0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
8.84
+0.01 (0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.769.088.708.838.83-0.45%54,199,837
Jun 25, 20269.319.408.688.878.87-4.42%53,869,362
Jun 24, 20269.489.519.019.289.28-2.83%50,517,610
Jun 23, 20269.479.829.459.559.55-3.14%37,618,563
Jun 22, 20269.8310.309.599.869.86-1.40%47,645,562
Jun 18, 20269.5010.029.2710.0010.006.50%44,533,019
Jun 17, 20269.339.869.259.399.390.54%36,495,333
Jun 16, 20269.659.719.179.349.34-3.41%48,633,553
Jun 15, 20269.6310.029.559.679.675.68%52,181,280
Jun 12, 20269.439.478.929.159.15-2.24%23,325,629
Jun 11, 20268.869.418.729.369.365.64%26,347,552
Jun 10, 20269.119.338.838.868.86-4.42%28,477,592
Jun 9, 20269.749.878.949.279.27-4.43%35,129,315
Jun 8, 20269.809.899.479.709.701.57%21,803,492
Jun 5, 202610.9210.939.479.559.55-14.27%38,096,085
Jun 4, 202611.3711.6511.0811.1411.14-2.54%23,477,920
Jun 3, 202611.5911.6311.1411.4311.43-3.71%29,530,015
Jun 2, 202611.8712.1211.5911.8711.87-0.84%29,530,899
Jun 1, 202611.6412.2911.4711.9711.970.59%22,584,396
May 29, 202612.1512.2011.4311.9011.90-3.25%30,942,720
May 28, 202611.4312.4811.2812.3012.307.14%38,195,704
May 27, 202611.4211.6510.9011.4811.48-0.35%29,071,227
May 26, 202611.1911.7911.0811.5211.525.49%47,452,901
May 22, 202610.4711.2510.4210.9210.925.00%35,715,435
May 21, 20269.8910.429.8210.4010.403.28%23,824,561
May 20, 20269.9710.389.8010.0710.070.70%23,174,584
May 19, 202610.1210.199.7710.0010.00-3.38%23,415,693
May 18, 202610.3410.6410.0210.3510.35-0.10%20,153,104
May 15, 202610.3210.5810.0410.3610.36-2.63%25,171,712
May 14, 202611.0211.0410.2710.6410.64-3.80%28,113,410
May 13, 202610.3311.1910.1811.0611.065.43%33,015,748
May 12, 202610.4810.6410.0710.4910.49-2.33%27,975,454
May 11, 202610.6111.0310.1610.7410.74-1.20%42,941,124
May 8, 20269.9910.909.9010.8710.878.59%35,325,517
May 7, 202610.2210.489.6710.0110.01-4.85%37,208,781
May 6, 20268.8710.628.8710.5210.5221.20%68,318,101
May 5, 20268.858.938.638.688.68-2.03%30,834,472
May 4, 20269.129.228.848.868.86-4.22%30,987,157
May 1, 20269.119.558.909.259.250.65%26,938,028
Apr 30, 20268.809.238.719.199.195.63%23,136,742
Apr 29, 20268.798.838.198.708.70-2.58%36,110,753
Apr 28, 20269.209.478.728.938.93-1.22%52,031,867
Apr 27, 20268.699.138.579.049.046.35%45,653,999
Apr 24, 20268.618.708.258.508.500.12%23,859,522
Apr 23, 20269.059.098.328.498.49-7.11%23,486,059
Apr 22, 20269.189.498.889.149.141.90%22,884,322
Apr 21, 20269.189.468.888.978.97-1.86%21,442,324
Apr 20, 20269.109.238.939.149.14-0.87%17,093,543
Apr 17, 20269.549.899.209.229.22-25,034,127
Apr 16, 20269.339.469.039.229.220.99%19,851,519
Apr 15, 20268.929.258.869.139.133.75%27,044,565
Apr 14, 20268.738.938.618.808.803.29%20,451,019
Apr 13, 20268.168.578.038.528.522.16%21,007,376
Apr 10, 20268.358.578.298.348.340.72%16,238,791
Apr 9, 20268.478.628.248.288.28-4.06%15,996,768
Apr 8, 20269.129.208.538.638.632.98%19,694,369
Apr 7, 20268.508.588.168.388.38-3.68%20,084,507
Apr 6, 20268.509.008.448.708.702.35%20,389,251
Apr 2, 20267.978.517.868.508.502.78%23,369,547
Apr 1, 20268.488.578.208.278.270.12%23,167,804
Mar 31, 20268.068.357.888.268.264.03%31,905,855
Mar 30, 20268.058.177.757.947.94-1.98%24,940,106
Mar 27, 20268.368.397.968.108.10-4.37%27,522,853
Mar 26, 20268.838.838.408.478.47-5.57%21,530,730
Mar 25, 20269.269.428.938.978.97-0.22%16,429,611
Mar 24, 20269.109.288.898.998.99-3.12%18,951,368
Mar 23, 20269.379.539.189.289.280.54%16,811,314
Mar 20, 20269.679.739.119.239.23-4.75%28,255,575
Mar 19, 20269.319.949.219.699.691.57%17,830,907
Mar 18, 20269.789.949.539.549.54-3.93%17,813,227
Mar 17, 20269.8610.059.679.939.931.12%18,817,172
Mar 16, 20269.8510.049.499.829.821.24%31,487,663
Mar 13, 20269.9710.129.539.709.70-0.41%23,063,373
Mar 12, 20269.9910.329.749.749.74-4.79%25,482,844
Mar 11, 20269.9010.279.8010.2310.233.54%24,792,933
Mar 10, 202610.5310.569.829.889.88-1.59%31,187,554
Mar 9, 20269.3410.069.1410.0410.045.13%27,837,436
Mar 6, 20269.349.769.339.559.55-0.62%14,872,776
Mar 5, 20269.7810.089.339.619.61-2.83%18,076,645
Mar 4, 20269.8610.109.789.899.891.33%14,936,276
Mar 3, 20269.9010.069.569.769.76-4.97%34,969,134
Mar 2, 20269.5510.459.3710.2710.272.09%30,861,348
Feb 27, 20269.9110.149.8110.0610.06-1.66%27,684,609
Feb 26, 202610.6110.969.9210.2310.234.18%42,725,630
Feb 25, 202610.2010.209.769.829.821.03%34,549,304
Feb 24, 20269.449.829.309.729.721.89%19,804,327
Feb 23, 20269.689.729.319.549.54-3.34%21,556,535
Feb 20, 202610.1610.309.799.879.87-3.71%19,299,528
Feb 19, 20269.9010.299.7710.2510.251.59%14,308,233
Feb 18, 202610.0010.399.7910.0910.091.00%24,173,712
Feb 17, 20269.8510.159.629.999.990.91%15,726,514
Feb 13, 20269.9610.229.689.909.900.20%17,338,172
Feb 12, 202610.2310.279.619.889.88-2.18%17,980,823
Feb 11, 202610.2410.299.6710.1010.10-1.27%21,793,271
Feb 10, 202610.7110.7710.2010.2310.23-4.30%21,628,385
Feb 9, 202610.4510.7510.3010.6910.691.62%24,813,152
Feb 6, 20269.8310.609.7410.5210.5211.21%33,530,830
Feb 5, 202610.0710.179.309.469.46-8.86%37,677,306
Feb 4, 202610.6710.689.8110.3810.38-3.26%34,621,682
Feb 3, 202610.9810.9810.1610.7310.731.61%44,753,886