Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 4.94 | 5.00 | 4.77 | 4.90 | 16M |
| 29 October 2026 | 5.06 | 5.22 | 5.05 | 5.08 | 17M |
| 28 October 2026 | 4.98 | 5.10 |
The series is stated in the current share scale after splits; dividends are not included in the price
Joby Aviation, Inc. (JOBY) is a public company in the industrials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 116.3m $, net income was -878.2m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 4.95 |
| 5.08 |
| 17M |
| 27 October 2026 | 4.84 | 5.07 | 4.80 | 5.01 | 22M |
| 26 October 2026 | 4.75 | 4.78 | 4.61 | 4.69 | 16M |
| 23 October 2026 | 4.62 | 4.79 | 4.47 | 4.76 | 15M |
| 22 October 2026 | 4.51 | 4.80 | 4.50 | 4.70 | 17M |
| 21 October 2026 | 4.75 | 4.81 | 4.63 | 4.64 | 18M |
| 20 October 2026 | 4.57 | 4.79 | 4.50 | 4.65 | 18M |
| 19 October 2026 | 4.75 | 4.78 | 4.54 | 4.61 | 16M |
| 16 October 2026 | 4.79 | 4.85 | 4.65 | 4.66 | 16M |
| 15 October 2026 | 4.49 | 4.86 | 4.43 | 4.81 | 29M |
| 14 October 2026 | 4.86 | 4.91 | 4.61 | 4.61 | 27M |
| 13 October 2026 | 5.03 | 5.15 | 4.95 | 4.95 | 25M |
| 12 October 2026 | 5.39 | 5.43 | 5.13 | 5.14 | 25M |
| 9 October 2026 | 5.69 | 5.70 | 5.23 | 5.44 | 39M |
| 8 October 2026 | 5.69 | 5.87 | 5.68 | 5.75 | 30M |
| 7 October 2026 | 5.70 | 5.77 | 5.58 | 5.75 | 24M |
| 6 October 2026 | 5.82 | 5.93 | 5.73 | 5.78 | 17M |
| 5 October 2026 | 5.95 | 5.96 | 5.72 | 5.78 | 22M |
| 2 October 2026 | 6.12 | 6.14 | 5.85 | 5.95 | 17M |
| 1 October 2026 | 6.01 | 6.07 | 5.90 | 5.96 | 18M |
| 30 September 2026 | 6.06 | 6.23 | 6.03 | 6.05 | 21M |
| 29 September 2026 | 6.23 | 6.25 | 5.95 | 5.99 | 24M |
| 28 September 2026 | 6.21 | 6.22 | 6.03 | 6.11 | 23M |
| 25 September 2026 | 6.35 | 6.40 | 6.23 | 6.32 | 20M |
| 24 September 2026 | 6.17 | 6.32 | 6.10 | 6.30 | 20M |
| 23 September 2026 | 6.43 | 6.44 | 6.22 | 6.25 | 18M |
| 22 September 2026 | 6.54 | 6.57 | 6.31 | 6.44 | 22M |
| 21 September 2026 | 6.29 | 6.51 | 6.19 | 6.41 | 30M |
| 18 September 2026 | 6.32 | 6.41 | 6.04 | 6.12 | 24M |
| 17 September 2026 | 6.27 | 6.28 | 6.15 | 6.19 | 24M |
| 16 September 2026 | 6.13 | 6.17 | 5.93 | 6.08 | 25M |
| 15 September 2026 | 6.21 | 6.30 | 6.10 | 6.13 | 27M |
| 14 September 2026 | 6.23 | 6.44 | 6.18 | 6.30 | 31M |
| 11 September 2026 | 6.31 | 6.47 | 6.24 | 6.39 | 33M |
| 10 September 2026 | 6.28 | 6.59 | 6.25 | 6.31 | 31M |
| 9 September 2026 | 6.78 | 6.81 | 6.42 | 6.42 | 33M |
| 8 September 2026 | 6.77 | 7.00 | 6.74 | 6.84 | 31M |
| 4 September 2026 | 6.89 | 6.94 | 6.74 | 6.74 | 24M |
| 3 September 2026 | 6.98 | 7.19 | 6.78 | 6.87 | 30M |
| 2 September 2026 | 6.72 | 6.91 | 6.63 | 6.82 | 20M |
| 1 September 2026 | 6.73 | 6.76 | 6.61 | 6.69 | 22M |
| 31 August 2026 | 6.90 | 7.03 | 6.81 | 6.84 | 24M |
| 28 August 2026 | 7.15 | 7.18 | 6.89 | 6.98 | 27M |
| 27 August 2026 | 7.26 | 7.29 | 7.08 | 7.15 | 16M |
| 26 August 2026 | 7.18 | 7.36 | 7.11 | 7.14 | 18M |
| 25 August 2026 | 7.32 | 7.32 | 7.14 | 7.22 | 22M |
| 24 August 2026 | 7.45 | 7.48 | 7.16 | 7.19 | 24M |
| 21 August 2026 | 7.70 | 7.78 | 7.52 | 7.53 | 30M |
| 20 August 2026 | 7.68 | 7.74 | 7.37 | 7.58 | 23M |
| 19 August 2026 | 7.70 | 7.75 | 7.46 | 7.72 | 32M |
| 18 August 2026 | 7.67 | 7.81 | 7.55 | 7.65 | 19M |
| 17 August 2026 | 7.85 | 7.96 | 7.73 | 7.91 | 18M |
| 14 August 2026 | 8.06 | 8.39 | 7.84 | 7.92 | 26M |
| 13 August 2026 | 7.85 | 8.32 | 7.85 | 8.26 | 24M |
| 12 August 2026 | 8.46 | 8.53 | 7.94 | 7.96 | 28M |
| 11 August 2026 | 8.43 | 8.99 | 8.30 | 8.42 | 54M |
| 10 August 2026 | 8.80 | 9.08 | 8.53 | 8.81 | 40M |
| 7 August 2026 | 8.40 | 8.72 | 8.34 | 8.64 | 34M |
| 6 August 2026 | 8.15 | 8.59 | 7.92 | 8.23 | 49M |
| 5 August 2026 | 7.94 | 8.01 | 7.74 | 7.80 | 31M |
| 4 August 2026 | 7.69 | 8.10 | 7.62 | 7.97 | 27M |
| 3 August 2026 | 7.18 | 7.52 | 7.07 | 7.38 | 29M |
| 31 July 2026 | 7.35 | 7.43 | 6.93 | 7.15 | 34M |
| 30 July 2026 | 6.85 | 7.30 | 6.80 | 7.24 | 27M |
| 29 July 2026 | 7.13 | 7.22 | 6.63 | 6.65 | 33M |
| 28 July 2026 | 7.15 | 7.39 | 6.99 | 7.27 | 37M |
| 27 July 2026 | 7.12 | 7.41 | 7.04 | 7.37 | 54M |
| 24 July 2026 | 7.54 | 7.54 | 6.93 | 6.93 | 39M |
| 23 July 2026 | 7.46 | 7.75 | 7.39 | 7.54 | 59M |
| 22 July 2026 | 7.81 | 7.94 | 7.56 | 7.63 | 40M |
| 21 July 2026 | 7.59 | 7.79 | 7.53 | 7.66 | 84M |
| 20 July 2026 | 7.30 | 7.55 | 7.17 | 7.47 | 77M |
| 17 July 2026 | 7.13 | 7.45 | 6.89 | 7.23 | 92M |
| 16 July 2026 | 7.66 | 7.69 | 7.33 | 7.34 | 51M |
| 15 July 2026 | 7.95 | 8.18 | 7.63 | 7.76 | 54M |
| 14 July 2026 | 7.56 | 7.91 | 7.51 | 7.89 | 49M |
| 13 July 2026 | 7.54 | 7.64 | 7.43 | 7.48 | 49M |
| 10 July 2026 | 8.04 | 8.08 | 7.67 | 7.72 | 31M |
| 9 July 2026 | 7.94 | 8.13 | 7.80 | 7.99 | 37M |
| 8 July 2026 | 8.03 | 8.16 | 7.90 | 7.93 | 29M |
| 7 July 2026 | 8.79 | 8.86 | 8.02 | 8.12 | 45M |
| 6 July 2026 | 8.45 | 9.43 | 8.40 | 8.92 | 56M |
| 2 July 2026 | 8.93 | 9.10 | 8.30 | 8.49 | 56M |
| 1 July 2026 | 8.84 | 9.31 | 8.73 | 8.84 | 46M |
| 30 June 2026 | 8.89 | 9.09 | 8.67 | 8.92 | 58M |
| 29 June 2026 | 8.76 | 9.11 | 8.33 | 8.63 | 48M |
| 26 June 2026 | 8.76 | 9.08 | 8.70 | 8.83 | 56M |
| 25 June 2026 | 9.31 | 9.40 | 8.68 | 8.87 | 54M |
| 24 June 2026 | 9.48 | 9.51 | 9.01 | 9.28 | 51M |
| 23 June 2026 | 9.47 | 9.82 | 9.45 | 9.55 | 38M |
| 22 June 2026 | 9.83 | 10.30 | 9.59 | 9.86 | 48M |
| 18 June 2026 | 9.50 | 10.02 | 9.27 | 10.00 | 45M |
| 17 June 2026 | 9.33 | 9.86 | 9.25 | 9.39 | 37M |
| 16 June 2026 | 9.65 | 9.71 | 9.17 | 9.34 | 49M |
| 15 June 2026 | 9.63 | 10.02 | 9.55 | 9.67 | 52M |
| 12 June 2026 | 9.43 | 9.47 | 8.92 | 9.15 | 24M |
| 11 June 2026 | 8.86 | 9.41 | 8.72 | 9.36 | 27M |
| 10 June 2026 | 9.11 | 9.33 | 8.83 | 8.86 | 29M |
| 9 June 2026 | 9.74 | 9.87 | 8.94 | 9.27 | 35M |
| 8 June 2026 | 9.80 | 9.89 | 9.47 | 9.70 | 22M |
| 5 June 2026 | 10.92 | 10.93 | 9.47 | 9.55 | 39M |
| 4 June 2026 | 11.37 | 11.65 | 11.08 | 11.14 | 24M |
| 3 June 2026 | 11.59 | 11.63 | 11.14 | 11.43 | 33M |
| 2 June 2026 | 11.87 | 12.12 | 11.59 | 11.87 | 30M |
| 1 June 2026 | 11.64 | 12.29 | 11.47 | 11.97 | 23M |
| 29 May 2026 | 12.15 | 12.20 | 11.43 | 11.90 | 31M |
| 28 May 2026 | 11.43 | 12.48 | 11.28 | 12.30 | 39M |
| 27 May 2026 | 11.42 | 11.65 | 10.90 | 11.48 | 29M |
| 26 May 2026 | 11.19 | 11.79 | 11.08 | 11.52 | 49M |
| 22 May 2026 | 10.47 | 11.25 | 10.42 | 10.92 | 36M |
| 21 May 2026 | 9.89 | 10.42 | 9.82 | 10.40 | 24M |
| 20 May 2026 | 9.97 | 10.38 | 9.80 | 10.07 | 23M |
| 19 May 2026 | 10.12 | 10.19 | 9.77 | 10.00 | 25M |
| 18 May 2026 | 10.34 | 10.64 | 10.02 | 10.35 | 20M |
| 15 May 2026 | 10.32 | 10.58 | 10.04 | 10.36 | 25M |
| 14 May 2026 | 11.02 | 11.04 | 10.27 | 10.64 | 28M |
| 13 May 2026 | 10.33 | 11.19 | 10.18 | 11.06 | 33M |
| 12 May 2026 | 10.48 | 10.64 | 10.07 | 10.49 | 28M |
| 11 May 2026 | 10.61 | 11.03 | 10.16 | 10.74 | 43M |
| 8 May 2026 | 9.99 | 10.90 | 9.90 | 10.87 | 35M |
| 7 May 2026 | 10.22 | 10.48 | 9.67 | 10.01 | 37M |
| 6 May 2026 | 8.87 | 10.62 | 8.87 | 10.52 | 68M |
| 5 May 2026 | 8.85 | 8.93 | 8.63 | 8.68 | 31M |
| 4 May 2026 | 9.12 | 9.22 | 8.84 | 8.86 | 31M |
| 1 May 2026 | 9.11 | 9.55 | 8.90 | 9.25 | 27M |
| 30 April 2026 | 8.80 | 9.23 | 8.71 | 9.19 | 23M |
| 29 April 2026 | 8.79 | 8.83 | 8.19 | 8.70 | 36M |
| 28 April 2026 | 9.20 | 9.47 | 8.72 | 8.93 | 52M |
| 27 April 2026 | 8.69 | 9.13 | 8.57 | 9.04 | 46M |
| 24 April 2026 | 8.61 | 8.70 | 8.25 | 8.50 | 24M |
| 23 April 2026 | 9.05 | 9.09 | 8.32 | 8.49 | 23M |
| 22 April 2026 | 9.18 | 9.49 | 8.88 | 9.14 | 23M |
| 21 April 2026 | 9.18 | 9.46 | 8.88 | 8.97 | 21M |
| 20 April 2026 | 9.10 | 9.23 | 8.93 | 9.14 | 17M |
| 17 April 2026 | 9.54 | 9.89 | 9.20 | 9.22 | 25M |
| 16 April 2026 | 9.33 | 9.46 | 9.03 | 9.22 | 20M |
| 15 April 2026 | 8.92 | 9.25 | 8.86 | 9.13 | 27M |
| 14 April 2026 | 8.73 | 8.93 | 8.61 | 8.80 | 20M |
| 13 April 2026 | 8.16 | 8.57 | 8.03 | 8.52 | 21M |
| 10 April 2026 | 8.35 | 8.57 | 8.29 | 8.34 | 16M |
| 9 April 2026 | 8.47 | 8.62 | 8.24 | 8.28 | 16M |
| 8 April 2026 | 9.12 | 9.20 | 8.53 | 8.63 | 20M |
| 7 April 2026 | 8.50 | 8.58 | 8.16 | 8.38 | 20M |
| 6 April 2026 | 8.50 | 9.00 | 8.44 | 8.70 | 20M |
| 2 April 2026 | 7.97 | 8.51 | 7.86 | 8.50 | 23M |
| 1 April 2026 | 8.48 | 8.57 | 8.20 | 8.27 | 23M |
| 31 March 2026 | 8.06 | 8.35 | 7.88 | 8.26 | 32M |
| 30 March 2026 | 8.05 | 8.17 | 7.75 | 7.94 | 25M |
| 27 March 2026 | 8.36 | 8.39 | 7.96 | 8.10 | 28M |
| 26 March 2026 | 8.83 | 8.83 | 8.40 | 8.47 | 22M |
| 25 March 2026 | 9.26 | 9.42 | 8.93 | 8.97 | 16M |
| 24 March 2026 | 9.10 | 9.28 | 8.89 | 8.99 | 19M |
| 23 March 2026 | 9.37 | 9.53 | 9.18 | 9.28 | 17M |
| 20 March 2026 | 9.67 | 9.73 | 9.11 | 9.23 | 28M |
| 19 March 2026 | 9.31 | 9.94 | 9.21 | 9.69 | 18M |
| 18 March 2026 | 9.78 | 9.94 | 9.53 | 9.54 | 18M |
| 17 March 2026 | 9.86 | 10.05 | 9.67 | 9.93 | 19M |
| 16 March 2026 | 9.85 | 10.04 | 9.49 | 9.82 | 31M |
| 13 March 2026 | 9.97 | 10.12 | 9.53 | 9.70 | 23M |
| 12 March 2026 | 9.99 | 10.32 | 9.74 | 9.74 | 25M |
| 11 March 2026 | 9.90 | 10.27 | 9.80 | 10.23 | 25M |
| 10 March 2026 | 10.53 | 10.56 | 9.82 | 9.88 | 31M |
| 9 March 2026 | 9.34 | 10.06 | 9.14 | 10.04 | 28M |
| 6 March 2026 | 9.34 | 9.76 | 9.33 | 9.55 | 15M |
| 5 March 2026 | 9.78 | 10.08 | 9.33 | 9.61 | 18M |
| 4 March 2026 | 9.86 | 10.10 | 9.78 | 9.89 | 15M |
| 3 March 2026 | 9.90 | 10.06 | 9.56 | 9.76 | 35M |
| 2 March 2026 | 9.55 | 10.45 | 9.37 | 10.27 | 31M |
| 27 February 2026 | 9.91 | 10.14 | 9.81 | 10.06 | 28M |
| 26 February 2026 | 10.61 | 10.96 | 9.92 | 10.23 | 43M |
| 25 February 2026 | 10.20 | 10.20 | 9.76 | 9.82 | 35M |
| 24 February 2026 | 9.44 | 9.82 | 9.30 | 9.72 | 20M |
| 23 February 2026 | 9.68 | 9.72 | 9.31 | 9.54 | 22M |
| 20 February 2026 | 10.16 | 10.30 | 9.79 | 9.87 | 19M |
| 19 February 2026 | 9.90 | 10.29 | 9.77 | 10.25 | 14M |
| 18 February 2026 | 10.00 | 10.39 | 9.79 | 10.09 | 24M |
| 17 February 2026 | 9.85 | 10.15 | 9.62 | 9.99 | 16M |
| 13 February 2026 | 9.96 | 10.22 | 9.68 | 9.90 | 17M |
| 12 February 2026 | 10.23 | 10.27 | 9.61 | 9.88 | 18M |
| 11 February 2026 | 10.24 | 10.29 | 9.67 | 10.10 | 22M |
| 10 February 2026 | 10.71 | 10.77 | 10.20 | 10.23 | 22M |
| 9 February 2026 | 10.45 | 10.75 | 10.30 | 10.69 | 25M |
| 6 February 2026 | 9.83 | 10.60 | 9.74 | 10.52 | 34M |
| 5 February 2026 | 10.07 | 10.17 | 9.30 | 9.46 | 38M |
| 4 February 2026 | 10.67 | 10.68 | 9.81 | 10.38 | 35M |
| 3 February 2026 | 10.98 | 10.98 | 10.16 | 10.73 | 45M |
| 2 February 2026 | 10.66 | 10.74 | 10.39 | 10.56 | 41M |
| 30 January 2026 | 11.18 | 11.25 | 10.49 | 10.57 | 54M |
| 29 January 2026 | 11.34 | 11.38 | 10.80 | 11.14 | 154M |
| 28 January 2026 | 13.65 | 13.67 | 13.17 | 13.37 | 16M |
| 27 January 2026 | 13.56 | 13.56 | 13.15 | 13.47 | 13M |
| 26 January 2026 | 13.91 | 13.94 | 13.25 | 13.28 | 14M |
| 23 January 2026 | 14.55 | 14.61 | 13.81 | 13.93 | 15M |
| 22 January 2026 | 14.61 | 15.04 | 14.35 | 14.54 | 20M |
| 21 January 2026 | 15.00 | 15.45 | 13.73 | 14.30 | 27M |
| 20 January 2026 | 14.92 | 15.74 | 14.59 | 14.72 | 24M |
| 16 January 2026 | 15.39 | 16.01 | 15.17 | 15.43 | 25M |
| 15 January 2026 | 15.12 | 15.93 | 14.89 | 15.28 | 23M |
| 14 January 2026 | 14.55 | 15.13 | 14.23 | 15.12 | 21M |
| 13 January 2026 | 15.59 | 15.96 | 14.15 | 14.81 | 32M |
| 12 January 2026 | 15.28 | 15.69 | 14.90 | 15.41 | 22M |
| 9 January 2026 | 15.42 | 16.01 | 14.96 | 15.39 | 34M |
| 8 January 2026 | 15.62 | 16.28 | 15.17 | 15.25 | 34M |
| 7 January 2026 | 16.32 | 16.38 | 15.52 | 15.55 | 24M |
| 6 January 2026 | 15.86 | 16.59 | 15.61 | 16.30 | 32M |
| 5 January 2026 | 14.61 | 16.38 | 14.45 | 16.04 | 37M |
| 2 January 2026 | 13.45 | 14.40 | 13.20 | 14.36 | 22M |
| 31 December 2025 | 13.25 | 13.34 | 12.99 | 13.20 | 16M |
| 30 December 2025 | 13.57 | 13.64 | 13.16 | 13.22 | 17M |
| 29 December 2025 | 13.60 | 14.11 | 13.48 | 13.54 | 16M |
| 26 December 2025 | 14.22 | 14.22 | 13.75 | 13.88 | 11M |
| 24 December 2025 | 14.37 | 14.55 | 14.12 | 14.27 | 8M |
| 23 December 2025 | 14.55 | 14.63 | 14.10 | 14.26 | 16M |
| 22 December 2025 | 14.56 | 15.40 | 14.45 | 14.78 | 18M |
| 19 December 2025 | 14.00 | 14.44 | 13.70 | 14.22 | 22M |
| 18 December 2025 | 13.75 | 14.20 | 13.59 | 13.85 | 22M |
| 17 December 2025 | 14.10 | 14.50 | 13.18 | 13.20 | 18M |
| 16 December 2025 | 14.08 | 14.54 | 13.82 | 14.07 | 14M |
| 15 December 2025 | 14.98 | 15.08 | 14.08 | 14.19 | 15M |
| 12 December 2025 | 15.57 | 15.98 | 14.73 | 14.85 | 19M |
| 11 December 2025 | 14.83 | 15.56 | 14.50 | 15.56 | 16M |
| 10 December 2025 | 15.31 | 15.43 | 14.93 | 15.01 | 13M |
| 9 December 2025 | 15.33 | 15.53 | 15.11 | 15.44 | 10M |
| 8 December 2025 | 15.39 | 15.54 | 14.94 | 15.51 | 16M |
| 5 December 2025 | 15.48 | 15.66 | 15.18 | 15.26 | 18M |
| 4 December 2025 | 14.62 | 15.87 | 14.59 | 15.76 | 21M |
| 3 December 2025 | 13.70 | 14.66 | 13.59 | 14.63 | 15M |
| 2 December 2025 | 13.41 | 14.18 | 13.32 | 13.83 | 17M |
| 1 December 2025 | 13.66 | 13.93 | 13.28 | 13.47 | 18M |
| 28 November 2025 | 14.24 | 14.51 | 14.04 | 14.43 | 6M |
| 26 November 2025 | 14.06 | 14.32 | 13.94 | 14.12 | 11M |
| 25 November 2025 | 13.81 | 14.04 | 13.26 | 13.94 | 12M |
| 24 November 2025 | 13.34 | 13.96 | 13.11 | 13.89 | 21M |
| 21 November 2025 | 13.08 | 13.33 | 12.14 | 13.07 | 29M |
| 20 November 2025 | 14.13 | 14.63 | 12.99 | 13.04 | 27M |
| 19 November 2025 | 14.06 | 14.26 | 13.51 | 13.67 | 14M |
| 18 November 2025 | 13.71 | 14.16 | 13.42 | 13.93 | 22M |
| 17 November 2025 | 14.30 | 14.49 | 13.55 | 13.89 | 23M |
| 14 November 2025 | 14.43 | 14.97 | 14.13 | 14.41 | 20M |
| 13 November 2025 | 15.91 | 16.05 | 14.74 | 14.79 | 27M |
| 12 November 2025 | 16.32 | 17.10 | 15.60 | 16.30 | 29M |
| 11 November 2025 | 15.55 | 16.39 | 15.12 | 16.35 | 34M |
| 10 November 2025 | 15.62 | 16.16 | 15.31 | 15.77 | 44M |
| 7 November 2025 | 13.84 | 14.95 | 13.23 | 14.90 | 53M |
| 6 November 2025 | 15.12 | 15.15 | 14.16 | 14.32 | 39M |
| 5 November 2025 | 15.33 | 15.41 | 14.80 | 15.00 | 33M |
| 4 November 2025 | 15.70 | 15.99 | 14.66 | 14.76 | 40M |
| 3 November 2025 | 16.97 | 16.98 | 15.60 | 16.32 | 42M |
| 31 October 2025 | 16.88 | 17.51 | 16.38 | 17.34 | 44M |
| 30 October 2025 | 16.54 | 17.00 | 16.27 | 16.55 | 27M |
| 29 October 2025 | 16.58 | 17.37 | 15.98 | 17.03 | 56M |