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
8.99
+0.06 (0.67%)
After-hours: Apr 28, 2026, 5:49 PM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.20 | 9.47 | 8.72 | 8.93 | 8.93 | -1.22% | 51,726,636 |
| Apr 27, 2026 | 8.69 | 9.13 | 8.57 | 9.04 | 9.04 | 6.35% | 43,778,781 |
| Apr 24, 2026 | 8.61 | 8.70 | 8.25 | 8.50 | 8.50 | 0.12% | 23,431,266 |
| Apr 23, 2026 | 9.05 | 9.09 | 8.32 | 8.49 | 8.49 | -7.11% | 22,924,213 |
| Apr 22, 2026 | 9.18 | 9.49 | 8.88 | 9.14 | 9.14 | 1.90% | 22,711,805 |
| Apr 21, 2026 | 9.18 | 9.46 | 8.88 | 8.97 | 8.97 | -1.86% | 21,083,299 |
| Apr 20, 2026 | 9.10 | 9.23 | 8.93 | 9.14 | 9.14 | -0.87% | 16,983,542 |
| Apr 17, 2026 | 9.54 | 9.89 | 9.20 | 9.22 | 9.22 | - | 24,843,164 |
| Apr 16, 2026 | 9.33 | 9.46 | 9.03 | 9.22 | 9.22 | 0.99% | 19,741,836 |
| Apr 15, 2026 | 8.92 | 9.25 | 8.86 | 9.13 | 9.13 | 3.75% | 26,580,279 |
| Apr 14, 2026 | 8.73 | 8.93 | 8.61 | 8.80 | 8.80 | 3.29% | 18,674,039 |
| Apr 13, 2026 | 8.16 | 8.57 | 8.03 | 8.52 | 8.52 | 2.16% | 20,910,607 |
| Apr 10, 2026 | 8.35 | 8.57 | 8.29 | 8.34 | 8.34 | 0.72% | 16,159,826 |
| Apr 9, 2026 | 8.47 | 8.62 | 8.24 | 8.28 | 8.28 | -4.06% | 15,764,982 |
| Apr 8, 2026 | 9.12 | 9.20 | 8.53 | 8.63 | 8.63 | 2.98% | 19,581,160 |
| Apr 7, 2026 | 8.50 | 8.58 | 8.16 | 8.38 | 8.38 | -3.68% | 19,379,446 |
| Apr 6, 2026 | 8.50 | 9.00 | 8.44 | 8.70 | 8.70 | 2.35% | 20,335,444 |
| Apr 2, 2026 | 7.97 | 8.51 | 7.86 | 8.50 | 8.50 | 2.78% | 23,267,874 |
| Apr 1, 2026 | 8.48 | 8.57 | 8.20 | 8.27 | 8.27 | 0.12% | 22,157,845 |
| Mar 31, 2026 | 8.06 | 8.35 | 7.88 | 8.26 | 8.26 | 4.03% | 31,623,949 |
| Mar 30, 2026 | 8.05 | 8.17 | 7.75 | 7.94 | 7.94 | -1.98% | 24,642,761 |
| Mar 27, 2026 | 8.36 | 8.39 | 7.96 | 8.10 | 8.10 | -4.37% | 27,195,867 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.40 | 8.47 | 8.47 | -5.57% | 21,212,722 |
| Mar 25, 2026 | 9.26 | 9.42 | 8.93 | 8.97 | 8.97 | -0.22% | 16,300,265 |
| Mar 24, 2026 | 9.10 | 9.28 | 8.89 | 8.99 | 8.99 | -3.12% | 18,700,381 |
| Mar 23, 2026 | 9.37 | 9.53 | 9.18 | 9.28 | 9.28 | 0.54% | 16,607,462 |
| Mar 20, 2026 | 9.67 | 9.73 | 9.11 | 9.23 | 9.23 | -4.75% | 26,452,004 |
| Mar 19, 2026 | 9.31 | 9.94 | 9.21 | 9.69 | 9.69 | 1.57% | 17,730,083 |
| Mar 18, 2026 | 9.78 | 9.94 | 9.53 | 9.54 | 9.54 | -3.93% | 17,553,033 |
| Mar 17, 2026 | 9.86 | 10.05 | 9.67 | 9.93 | 9.93 | 1.12% | 17,130,395 |
| Mar 16, 2026 | 9.85 | 10.04 | 9.49 | 9.82 | 9.82 | 1.24% | 31,348,646 |
| Mar 13, 2026 | 9.97 | 10.12 | 9.53 | 9.70 | 9.70 | -0.41% | 22,934,904 |
| Mar 12, 2026 | 9.99 | 10.32 | 9.74 | 9.74 | 9.74 | -4.79% | 25,275,774 |
| Mar 11, 2026 | 9.90 | 10.27 | 9.80 | 10.23 | 10.23 | 3.54% | 24,458,573 |
| Mar 10, 2026 | 10.53 | 10.56 | 9.82 | 9.88 | 9.88 | -1.59% | 30,433,844 |
| Mar 9, 2026 | 9.34 | 10.06 | 9.14 | 10.04 | 10.04 | 5.13% | 24,322,681 |
| Mar 6, 2026 | 9.34 | 9.76 | 9.33 | 9.55 | 9.55 | -0.62% | 14,721,023 |
| Mar 5, 2026 | 9.78 | 10.08 | 9.33 | 9.61 | 9.61 | -2.83% | 17,989,089 |
| Mar 4, 2026 | 9.86 | 10.10 | 9.78 | 9.89 | 9.89 | 1.33% | 14,819,467 |
| Mar 3, 2026 | 9.90 | 10.06 | 9.56 | 9.76 | 9.76 | -4.97% | 34,490,685 |
| Mar 2, 2026 | 9.55 | 10.45 | 9.37 | 10.27 | 10.27 | 2.09% | 30,450,702 |
| Feb 27, 2026 | 9.91 | 10.14 | 9.81 | 10.06 | 10.06 | -1.66% | 27,467,842 |
| Feb 26, 2026 | 10.61 | 10.96 | 9.92 | 10.23 | 10.23 | 4.18% | 42,520,594 |
| Feb 25, 2026 | 10.20 | 10.20 | 9.76 | 9.82 | 9.82 | 1.03% | 33,088,354 |
| Feb 24, 2026 | 9.44 | 9.82 | 9.30 | 9.72 | 9.72 | 1.89% | 19,724,776 |
| Feb 23, 2026 | 9.68 | 9.72 | 9.31 | 9.54 | 9.54 | -3.34% | 21,480,398 |
| Feb 20, 2026 | 10.16 | 10.30 | 9.79 | 9.87 | 9.87 | -3.71% | 19,179,899 |
| Feb 19, 2026 | 9.90 | 10.29 | 9.77 | 10.25 | 10.25 | 1.59% | 14,240,957 |
| Feb 18, 2026 | 10.00 | 10.39 | 9.79 | 10.09 | 10.09 | 1.00% | 24,037,052 |
| Feb 17, 2026 | 9.85 | 10.15 | 9.62 | 9.99 | 9.99 | 0.91% | 15,458,027 |