Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
10.35
-0.01 (-0.10%)
At close: May 18, 2026, 4:00 PM EDT
10.16
-0.19 (-1.84%)
Pre-market: May 19, 2026, 6:25 AM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.34 | 10.64 | 10.02 | 10.35 | 10.35 | -0.10% | 20,153,104 |
| May 15, 2026 | 10.32 | 10.58 | 10.04 | 10.36 | 10.36 | -2.63% | 25,171,712 |
| May 14, 2026 | 11.02 | 11.04 | 10.27 | 10.64 | 10.64 | -3.80% | 28,113,410 |
| May 13, 2026 | 10.33 | 11.19 | 10.18 | 11.06 | 11.06 | 5.43% | 33,015,748 |
| May 12, 2026 | 10.48 | 10.64 | 10.07 | 10.49 | 10.49 | -2.33% | 27,975,454 |
| May 11, 2026 | 10.61 | 11.03 | 10.16 | 10.74 | 10.74 | -1.20% | 42,941,124 |
| May 8, 2026 | 9.99 | 10.90 | 9.90 | 10.87 | 10.87 | 8.59% | 35,325,517 |
| May 7, 2026 | 10.22 | 10.48 | 9.67 | 10.01 | 10.01 | -4.85% | 37,208,781 |
| May 6, 2026 | 8.87 | 10.62 | 8.87 | 10.52 | 10.52 | 21.20% | 68,318,101 |
| May 5, 2026 | 8.85 | 8.93 | 8.63 | 8.68 | 8.68 | -2.03% | 30,834,472 |
| May 4, 2026 | 9.12 | 9.22 | 8.84 | 8.86 | 8.86 | -4.22% | 30,987,157 |
| May 1, 2026 | 9.11 | 9.55 | 8.90 | 9.25 | 9.25 | 0.65% | 26,938,028 |
| Apr 30, 2026 | 8.80 | 9.23 | 8.71 | 9.19 | 9.19 | 5.63% | 23,136,742 |
| Apr 29, 2026 | 8.79 | 8.83 | 8.19 | 8.70 | 8.70 | -2.58% | 36,110,753 |
| Apr 28, 2026 | 9.20 | 9.47 | 8.72 | 8.93 | 8.93 | -1.22% | 52,031,867 |
| Apr 27, 2026 | 8.69 | 9.13 | 8.57 | 9.04 | 9.04 | 6.35% | 45,653,999 |
| Apr 24, 2026 | 8.61 | 8.70 | 8.25 | 8.50 | 8.50 | 0.12% | 23,859,522 |
| Apr 23, 2026 | 9.05 | 9.09 | 8.32 | 8.49 | 8.49 | -7.11% | 23,486,059 |
| Apr 22, 2026 | 9.18 | 9.49 | 8.88 | 9.14 | 9.14 | 1.90% | 22,884,322 |
| Apr 21, 2026 | 9.18 | 9.46 | 8.88 | 8.97 | 8.97 | -1.86% | 21,442,324 |
| Apr 20, 2026 | 9.10 | 9.23 | 8.93 | 9.14 | 9.14 | -0.87% | 17,093,543 |
| Apr 17, 2026 | 9.54 | 9.89 | 9.20 | 9.22 | 9.22 | - | 25,034,127 |
| Apr 16, 2026 | 9.33 | 9.46 | 9.03 | 9.22 | 9.22 | 0.99% | 19,851,519 |
| Apr 15, 2026 | 8.92 | 9.25 | 8.86 | 9.13 | 9.13 | 3.75% | 27,044,565 |
| Apr 14, 2026 | 8.73 | 8.93 | 8.61 | 8.80 | 8.80 | 3.29% | 20,451,019 |
| Apr 13, 2026 | 8.16 | 8.57 | 8.03 | 8.52 | 8.52 | 2.16% | 21,007,376 |
| Apr 10, 2026 | 8.35 | 8.57 | 8.29 | 8.34 | 8.34 | 0.72% | 16,238,791 |
| Apr 9, 2026 | 8.47 | 8.62 | 8.24 | 8.28 | 8.28 | -4.06% | 15,996,768 |
| Apr 8, 2026 | 9.12 | 9.20 | 8.53 | 8.63 | 8.63 | 2.98% | 19,694,369 |
| Apr 7, 2026 | 8.50 | 8.58 | 8.16 | 8.38 | 8.38 | -3.68% | 20,084,507 |
| Apr 6, 2026 | 8.50 | 9.00 | 8.44 | 8.70 | 8.70 | 2.35% | 20,389,251 |
| Apr 2, 2026 | 7.97 | 8.51 | 7.86 | 8.50 | 8.50 | 2.78% | 23,369,547 |
| Apr 1, 2026 | 8.48 | 8.57 | 8.20 | 8.27 | 8.27 | 0.12% | 23,167,804 |
| Mar 31, 2026 | 8.06 | 8.35 | 7.88 | 8.26 | 8.26 | 4.03% | 31,905,855 |
| Mar 30, 2026 | 8.05 | 8.17 | 7.75 | 7.94 | 7.94 | -1.98% | 24,940,106 |
| Mar 27, 2026 | 8.36 | 8.39 | 7.96 | 8.10 | 8.10 | -4.37% | 27,522,853 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.40 | 8.47 | 8.47 | -5.57% | 21,530,730 |
| Mar 25, 2026 | 9.26 | 9.42 | 8.93 | 8.97 | 8.97 | -0.22% | 16,429,611 |
| Mar 24, 2026 | 9.10 | 9.28 | 8.89 | 8.99 | 8.99 | -3.12% | 18,951,368 |
| Mar 23, 2026 | 9.37 | 9.53 | 9.18 | 9.28 | 9.28 | 0.54% | 16,811,314 |
| Mar 20, 2026 | 9.67 | 9.73 | 9.11 | 9.23 | 9.23 | -4.75% | 28,255,575 |
| Mar 19, 2026 | 9.31 | 9.94 | 9.21 | 9.69 | 9.69 | 1.57% | 17,830,907 |
| Mar 18, 2026 | 9.78 | 9.94 | 9.53 | 9.54 | 9.54 | -3.93% | 17,813,227 |
| Mar 17, 2026 | 9.86 | 10.05 | 9.67 | 9.93 | 9.93 | 1.12% | 18,817,172 |
| Mar 16, 2026 | 9.85 | 10.04 | 9.49 | 9.82 | 9.82 | 1.24% | 31,487,663 |
| Mar 13, 2026 | 9.97 | 10.12 | 9.53 | 9.70 | 9.70 | -0.41% | 23,063,373 |
| Mar 12, 2026 | 9.99 | 10.32 | 9.74 | 9.74 | 9.74 | -4.79% | 25,482,844 |
| Mar 11, 2026 | 9.90 | 10.27 | 9.80 | 10.23 | 10.23 | 3.54% | 24,792,933 |
| Mar 10, 2026 | 10.53 | 10.56 | 9.82 | 9.88 | 9.88 | -1.59% | 31,187,554 |
| Mar 9, 2026 | 9.34 | 10.06 | 9.14 | 10.04 | 10.04 | 5.13% | 27,837,436 |