Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
7.50
+0.26 (3.67%)
Jul 20, 2026, 3:42 PM EDT - Market open
Joby Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.30 | 7.55 | 7.17 | 7.47 | - | 3.25% | 67,747,664 |
| Jul 17, 2026 | 7.13 | 7.45 | 6.89 | 7.23 | 7.23 | -1.50% | 90,849,211 |
| Jul 16, 2026 | 7.66 | 7.69 | 7.33 | 7.34 | 7.34 | -5.41% | 49,970,983 |
| Jul 15, 2026 | 7.95 | 8.18 | 7.63 | 7.76 | 7.76 | -1.65% | 53,494,501 |
| Jul 14, 2026 | 7.56 | 7.91 | 7.51 | 7.89 | 7.89 | 5.48% | 48,265,070 |
| Jul 13, 2026 | 7.54 | 7.64 | 7.43 | 7.48 | 7.48 | -3.11% | 47,799,736 |
| Jul 10, 2026 | 8.04 | 8.08 | 7.67 | 7.72 | 7.72 | -3.38% | 30,974,061 |
| Jul 9, 2026 | 7.94 | 8.13 | 7.80 | 7.99 | 7.99 | 0.76% | 36,342,804 |
| Jul 8, 2026 | 8.03 | 8.16 | 7.90 | 7.93 | 7.93 | -2.34% | 28,509,609 |
| Jul 7, 2026 | 8.79 | 8.86 | 8.02 | 8.12 | 8.12 | -8.97% | 44,959,679 |
| Jul 6, 2026 | 8.45 | 9.43 | 8.40 | 8.92 | 8.92 | 5.06% | 55,706,566 |
| Jul 2, 2026 | 8.93 | 9.10 | 8.30 | 8.49 | 8.49 | -3.96% | 55,922,376 |
| Jul 1, 2026 | 8.84 | 9.31 | 8.73 | 8.84 | 8.84 | -0.90% | 45,842,689 |
| Jun 30, 2026 | 8.89 | 9.09 | 8.67 | 8.92 | 8.92 | 3.36% | 58,305,978 |
| Jun 29, 2026 | 8.76 | 9.11 | 8.33 | 8.63 | 8.63 | -2.27% | 47,615,823 |
| Jun 26, 2026 | 8.76 | 9.08 | 8.70 | 8.83 | 8.83 | -0.45% | 54,199,837 |
| Jun 25, 2026 | 9.31 | 9.40 | 8.68 | 8.87 | 8.87 | -4.42% | 53,869,362 |
| Jun 24, 2026 | 9.48 | 9.51 | 9.01 | 9.28 | 9.28 | -2.83% | 50,517,610 |
| Jun 23, 2026 | 9.47 | 9.82 | 9.45 | 9.55 | 9.55 | -3.14% | 37,618,563 |
| Jun 22, 2026 | 9.83 | 10.30 | 9.59 | 9.86 | 9.86 | -1.40% | 47,645,562 |
| Jun 18, 2026 | 9.50 | 10.02 | 9.27 | 10.00 | 10.00 | 6.50% | 44,533,019 |
| Jun 17, 2026 | 9.33 | 9.86 | 9.25 | 9.39 | 9.39 | 0.54% | 36,495,333 |
| Jun 16, 2026 | 9.65 | 9.71 | 9.17 | 9.34 | 9.34 | -3.41% | 48,633,553 |
| Jun 15, 2026 | 9.63 | 10.02 | 9.55 | 9.67 | 9.67 | 5.68% | 52,181,280 |
| Jun 12, 2026 | 9.43 | 9.47 | 8.92 | 9.15 | 9.15 | -2.24% | 23,325,629 |
| Jun 11, 2026 | 8.86 | 9.41 | 8.72 | 9.36 | 9.36 | 5.64% | 26,347,552 |
| Jun 10, 2026 | 9.11 | 9.33 | 8.83 | 8.86 | 8.86 | -4.42% | 28,477,592 |
| Jun 9, 2026 | 9.74 | 9.87 | 8.94 | 9.27 | 9.27 | -4.43% | 35,129,315 |
| Jun 8, 2026 | 9.80 | 9.89 | 9.47 | 9.70 | 9.70 | 1.57% | 21,803,492 |
| Jun 5, 2026 | 10.92 | 10.93 | 9.47 | 9.55 | 9.55 | -14.27% | 38,096,085 |
| Jun 4, 2026 | 11.37 | 11.65 | 11.08 | 11.14 | 11.14 | -2.54% | 23,477,920 |
| Jun 3, 2026 | 11.59 | 11.63 | 11.14 | 11.43 | 11.43 | -3.71% | 29,530,015 |
| Jun 2, 2026 | 11.87 | 12.12 | 11.59 | 11.87 | 11.87 | -0.84% | 29,530,899 |
| Jun 1, 2026 | 11.64 | 12.29 | 11.47 | 11.97 | 11.97 | 0.59% | 22,584,396 |
| May 29, 2026 | 12.15 | 12.20 | 11.43 | 11.90 | 11.90 | -3.25% | 30,942,720 |
| May 28, 2026 | 11.43 | 12.48 | 11.28 | 12.30 | 12.30 | 7.14% | 38,195,704 |
| May 27, 2026 | 11.42 | 11.65 | 10.90 | 11.48 | 11.48 | -0.35% | 29,071,227 |
| May 26, 2026 | 11.19 | 11.79 | 11.08 | 11.52 | 11.52 | 5.49% | 47,452,901 |
| May 22, 2026 | 10.47 | 11.25 | 10.42 | 10.92 | 10.92 | 5.00% | 35,715,435 |
| May 21, 2026 | 9.89 | 10.42 | 9.82 | 10.40 | 10.40 | 3.28% | 23,824,561 |
| May 20, 2026 | 9.97 | 10.38 | 9.80 | 10.07 | 10.07 | 0.70% | 23,174,584 |
| May 19, 2026 | 10.12 | 10.19 | 9.77 | 10.00 | 10.00 | -3.38% | 23,415,693 |
| 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 |