Skip to main content
Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
8.93
-0.11 (-1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
8.98
+0.05 (0.56%)
After-hours: Apr 28, 2026, 4:46 PM EDT

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.209.478.728.938.93-1.22%51,726,636
Apr 27, 20268.699.138.579.049.046.35%43,778,781
Apr 24, 20268.618.708.258.508.500.12%23,431,266
Apr 23, 20269.059.098.328.498.49-7.11%22,924,213
Apr 22, 20269.189.498.889.149.141.90%22,711,805
Apr 21, 20269.189.468.888.978.97-1.86%21,083,299
Apr 20, 20269.109.238.939.149.14-0.87%16,983,542
Apr 17, 20269.549.899.209.229.22-24,843,164
Apr 16, 20269.339.469.039.229.220.99%19,741,836
Apr 15, 20268.929.258.869.139.133.75%26,580,279
Apr 14, 20268.738.938.618.808.803.29%18,674,039
Apr 13, 20268.168.578.038.528.522.16%20,910,607
Apr 10, 20268.358.578.298.348.340.72%16,159,826
Apr 9, 20268.478.628.248.288.28-4.06%15,764,982
Apr 8, 20269.129.208.538.638.632.98%19,581,160
Apr 7, 20268.508.588.168.388.38-3.68%19,379,446
Apr 6, 20268.509.008.448.708.702.35%20,335,444
Apr 2, 20267.978.517.868.508.502.78%23,267,874
Apr 1, 20268.488.578.208.278.270.12%22,157,845
Mar 31, 20268.068.357.888.268.264.03%31,623,949
Mar 30, 20268.058.177.757.947.94-1.98%24,642,761
Mar 27, 20268.368.397.968.108.10-4.37%27,195,867
Mar 26, 20268.838.838.408.478.47-5.57%21,212,722
Mar 25, 20269.269.428.938.978.97-0.22%16,300,265
Mar 24, 20269.109.288.898.998.99-3.12%18,700,381
Mar 23, 20269.379.539.189.289.280.54%16,607,462
Mar 20, 20269.679.739.119.239.23-4.75%26,452,004
Mar 19, 20269.319.949.219.699.691.57%17,730,083
Mar 18, 20269.789.949.539.549.54-3.93%17,553,033
Mar 17, 20269.8610.059.679.939.931.12%17,130,395
Mar 16, 20269.8510.049.499.829.821.24%31,348,646
Mar 13, 20269.9710.129.539.709.70-0.41%22,934,904
Mar 12, 20269.9910.329.749.749.74-4.79%25,275,774
Mar 11, 20269.9010.279.8010.2310.233.54%24,458,573
Mar 10, 202610.5310.569.829.889.88-1.59%30,433,844
Mar 9, 20269.3410.069.1410.0410.045.13%24,322,681
Mar 6, 20269.349.769.339.559.55-0.62%14,721,023
Mar 5, 20269.7810.089.339.619.61-2.83%17,989,089
Mar 4, 20269.8610.109.789.899.891.33%14,819,467
Mar 3, 20269.9010.069.569.769.76-4.97%34,490,685
Mar 2, 20269.5510.459.3710.2710.272.09%30,450,702
Feb 27, 20269.9110.149.8110.0610.06-1.66%27,467,842
Feb 26, 202610.6110.969.9210.2310.234.18%42,520,594
Feb 25, 202610.2010.209.769.829.821.03%33,088,354
Feb 24, 20269.449.829.309.729.721.89%19,724,776
Feb 23, 20269.689.729.319.549.54-3.34%21,480,398
Feb 20, 202610.1610.309.799.879.87-3.71%19,179,899
Feb 19, 20269.9010.299.7710.2510.251.59%14,240,957
Feb 18, 202610.0010.399.7910.0910.091.00%24,037,052
Feb 17, 20269.8510.159.629.999.990.91%15,458,027
Feb 13, 20269.9610.229.689.909.900.20%17,227,856
Feb 12, 202610.2310.279.619.889.88-2.18%17,745,795
Feb 11, 202610.2410.299.6710.1010.10-1.27%21,665,520
Feb 10, 202610.7110.7710.2010.2310.23-4.30%19,890,493
Feb 9, 202610.4510.7510.3010.6910.691.62%24,670,169
Feb 6, 20269.8310.609.7410.5210.5211.21%33,366,774
Feb 5, 202610.0710.179.309.469.46-8.86%36,873,892
Feb 4, 202610.6710.689.8110.3810.38-3.26%34,438,273
Feb 3, 202610.9810.9810.1610.7310.731.61%44,742,492
Feb 2, 202610.6610.7410.3910.5610.56-0.09%41,079,274
Jan 30, 202611.1811.2510.4910.5710.57-5.12%52,607,175
Jan 29, 202611.3411.3810.8011.1411.14-16.68%152,241,321
Jan 28, 202613.6513.6713.1713.3713.37-0.74%9,826,589
Jan 27, 202613.5613.5613.1513.4713.471.43%12,765,726
Jan 26, 202613.9113.9413.2513.2813.28-4.67%13,988,679
Jan 23, 202614.5514.6113.8113.9313.93-4.20%14,664,531
Jan 22, 202614.6115.0414.3514.5414.541.68%19,740,385
Jan 21, 202615.0015.4513.7314.3014.30-2.85%27,341,890
Jan 20, 202614.9215.7414.5914.7214.72-4.60%23,814,566
Jan 16, 202615.3916.0115.1715.4315.430.98%24,669,429
Jan 15, 202615.1215.9314.8915.2815.281.06%22,875,063
Jan 14, 202614.5515.1314.2315.1215.122.09%20,588,648
Jan 13, 202615.5915.9614.1514.8114.81-3.89%32,345,411
Jan 12, 202615.2815.6914.9015.4115.410.13%22,093,272
Jan 9, 202615.4216.0114.9615.3915.390.92%33,858,087
Jan 8, 202615.6216.2815.1715.2515.25-1.93%32,590,984
Jan 7, 202616.3216.3815.5215.5515.55-4.60%23,725,978
Jan 6, 202615.8616.5915.6116.3016.301.62%31,349,993
Jan 5, 202614.6116.3814.4516.0416.0411.70%36,672,385
Jan 2, 202613.4514.4013.2014.3614.368.79%21,711,404
Dec 31, 202513.2513.3412.9913.2013.20-0.15%16,187,384
Dec 30, 202513.5713.6413.1613.2213.22-2.36%17,251,264
Dec 29, 202513.6014.1113.4813.5413.54-2.45%16,162,188
Dec 26, 202514.2214.2213.7513.8813.88-2.73%10,831,479
Dec 24, 202514.3714.5514.1214.2714.270.07%7,542,316
Dec 23, 202514.5514.6314.1014.2614.26-3.52%16,245,754
Dec 22, 202514.5615.4014.4514.7814.783.94%18,155,440
Dec 19, 202514.0014.4413.7014.2214.222.67%21,489,776
Dec 18, 202513.7514.2013.5913.8513.854.92%21,720,024
Dec 17, 202514.1014.5013.1813.2013.20-6.18%17,507,257
Dec 16, 202514.0814.5413.8214.0714.07-0.85%13,680,951
Dec 15, 202514.9815.0814.0814.1914.19-4.44%15,250,953
Dec 12, 202515.5715.9814.7314.8514.85-4.56%18,548,051
Dec 11, 202514.8315.5614.5015.5615.563.66%15,803,589
Dec 10, 202515.3115.4314.9315.0115.01-2.78%12,954,981
Dec 9, 202515.3315.5315.1115.4415.44-0.45%10,214,264
Dec 8, 202515.3915.5414.9415.5115.511.64%15,964,871
Dec 5, 202515.4815.6615.1815.2615.26-3.17%17,969,891
Dec 4, 202514.6215.8714.5915.7615.767.72%20,808,853
Dec 3, 202513.7014.6613.5914.6314.635.78%14,808,840