NYSE · Common stock
Joby Aviation (JOBY)
$4.69 −$0.07 (−1.47%)
- Day’s range
- $4.61–$4.78
- Volume
- 15.6M
JOBY price history
JOBY closed at $4.69 on Oct. 26, 2026. Over the past year, its daily close ranged from $4.61 on Oct. 14, 2026 to $17.34 on Oct. 31, 2025.
Data table: JOBY daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $4.69 |
| Oct. 23, 2026 | $4.76 |
| Oct. 22, 2026 | $4.70 |
| Oct. 21, 2026 | $4.64 |
| Oct. 20, 2026 | $4.65 |
| Oct. 19, 2026 | $4.61 |
| Oct. 16, 2026 | $4.66 |
| Oct. 15, 2026 | $4.81 |
| Oct. 14, 2026 | $4.61 |
| Oct. 13, 2026 | $4.95 |
| Oct. 12, 2026 | $5.14 |
| Oct. 9, 2026 | $5.44 |
| Oct. 8, 2026 | $5.75 |
| Oct. 7, 2026 | $5.75 |
| Oct. 6, 2026 | $5.78 |
| Oct. 5, 2026 | $5.78 |
| Oct. 2, 2026 | $5.95 |
| Oct. 1, 2026 | $5.96 |
| Sept. 30, 2026 | $6.05 |
| Sept. 29, 2026 | $5.99 |
| Sept. 28, 2026 | $6.11 |
| Sept. 25, 2026 | $6.32 |
| Sept. 24, 2026 | $6.30 |
| Sept. 23, 2026 | $6.25 |
| Sept. 22, 2026 | $6.44 |
| Sept. 21, 2026 | $6.41 |
| Sept. 18, 2026 | $6.12 |
| Sept. 17, 2026 | $6.19 |
| Sept. 16, 2026 | $6.08 |
| Sept. 15, 2026 | $6.13 |
| Sept. 14, 2026 | $6.30 |
| Sept. 11, 2026 | $6.39 |
| Sept. 10, 2026 | $6.31 |
| Sept. 9, 2026 | $6.42 |
| Sept. 8, 2026 | $6.84 |
| Sept. 4, 2026 | $6.74 |
| Sept. 3, 2026 | $6.87 |
| Sept. 2, 2026 | $6.82 |
| Sept. 1, 2026 | $6.69 |
| Aug. 31, 2026 | $6.84 |
| Aug. 28, 2026 | $6.98 |
| Aug. 27, 2026 | $7.15 |
| Aug. 26, 2026 | $7.14 |
| Aug. 25, 2026 | $7.22 |
| Aug. 24, 2026 | $7.19 |
| Aug. 21, 2026 | $7.53 |
| Aug. 20, 2026 | $7.58 |
| Aug. 19, 2026 | $7.72 |
| Aug. 18, 2026 | $7.65 |
| Aug. 17, 2026 | $7.91 |
| Aug. 14, 2026 | $7.92 |
| Aug. 13, 2026 | $8.26 |
| Aug. 12, 2026 | $7.96 |
| Aug. 11, 2026 | $8.42 |
| Aug. 10, 2026 | $8.81 |
| Aug. 7, 2026 | $8.64 |
| Aug. 6, 2026 | $8.23 |
| Aug. 5, 2026 | $7.80 |
| Aug. 4, 2026 | $7.97 |
| Aug. 3, 2026 | $7.38 |
| July 31, 2026 | $7.15 |
| July 30, 2026 | $7.24 |
| July 29, 2026 | $6.65 |
| July 28, 2026 | $7.27 |
| July 27, 2026 | $7.37 |
| July 24, 2026 | $6.93 |
| July 23, 2026 | $7.54 |
| July 22, 2026 | $7.63 |
| July 21, 2026 | $7.66 |
| July 20, 2026 | $7.47 |
| July 17, 2026 | $7.23 |
| July 16, 2026 | $7.34 |
| July 15, 2026 | $7.76 |
| July 14, 2026 | $7.89 |
| July 13, 2026 | $7.48 |
| July 10, 2026 | $7.72 |
| July 9, 2026 | $7.99 |
| July 8, 2026 | $7.93 |
| July 7, 2026 | $8.12 |
| July 6, 2026 | $8.92 |
| July 2, 2026 | $8.49 |
| July 1, 2026 | $8.84 |
| June 30, 2026 | $8.92 |
| June 29, 2026 | $8.63 |
| June 26, 2026 | $8.83 |
| June 25, 2026 | $8.87 |
| June 24, 2026 | $9.28 |
| June 23, 2026 | $9.55 |
| June 22, 2026 | $9.86 |
| June 18, 2026 | $10.00 |
| June 17, 2026 | $9.39 |
| June 16, 2026 | $9.34 |
| June 15, 2026 | $9.67 |
| June 12, 2026 | $9.15 |
| June 11, 2026 | $9.36 |
| June 10, 2026 | $8.86 |
| June 9, 2026 | $9.27 |
| June 8, 2026 | $9.70 |
| June 5, 2026 | $9.55 |
| June 4, 2026 | $11.14 |
| June 3, 2026 | $11.43 |
| June 2, 2026 | $11.87 |
| June 1, 2026 | $11.97 |
| May 29, 2026 | $11.90 |
| May 28, 2026 | $12.30 |
| May 27, 2026 | $11.48 |
| May 26, 2026 | $11.52 |
| May 22, 2026 | $10.92 |
| May 21, 2026 | $10.40 |
| May 20, 2026 | $10.07 |
| May 19, 2026 | $10.00 |
| May 18, 2026 | $10.35 |
| May 15, 2026 | $10.36 |
| May 14, 2026 | $10.64 |
| May 13, 2026 | $11.06 |
| May 12, 2026 | $10.49 |
| May 11, 2026 | $10.74 |
| May 8, 2026 | $10.87 |
| May 7, 2026 | $10.01 |
| May 6, 2026 | $10.52 |
| May 5, 2026 | $8.68 |
| May 4, 2026 | $8.86 |
| May 1, 2026 | $9.25 |
| April 30, 2026 | $9.19 |
| April 29, 2026 | $8.70 |
| April 28, 2026 | $8.93 |
| April 27, 2026 | $9.04 |
| April 24, 2026 | $8.50 |
| April 23, 2026 | $8.49 |
| April 22, 2026 | $9.14 |
| April 21, 2026 | $8.97 |
| April 20, 2026 | $9.14 |
| April 17, 2026 | $9.22 |
| April 16, 2026 | $9.22 |
| April 15, 2026 | $9.13 |
| April 14, 2026 | $8.80 |
| April 13, 2026 | $8.52 |
| April 10, 2026 | $8.34 |
| April 9, 2026 | $8.28 |
| April 8, 2026 | $8.63 |
| April 7, 2026 | $8.38 |
| April 6, 2026 | $8.70 |
| April 2, 2026 | $8.50 |
| April 1, 2026 | $8.27 |
| March 31, 2026 | $8.26 |
| March 30, 2026 | $7.94 |
| March 27, 2026 | $8.10 |
| March 26, 2026 | $8.47 |
| March 25, 2026 | $8.97 |
| March 24, 2026 | $8.99 |
| March 23, 2026 | $9.28 |
| March 20, 2026 | $9.23 |
| March 19, 2026 | $9.69 |
| March 18, 2026 | $9.54 |
| March 17, 2026 | $9.93 |
| March 16, 2026 | $9.82 |
| March 13, 2026 | $9.70 |
| March 12, 2026 | $9.74 |
| March 11, 2026 | $10.23 |
| March 10, 2026 | $9.88 |
| March 9, 2026 | $10.04 |
| March 6, 2026 | $9.55 |
| March 5, 2026 | $9.61 |
| March 4, 2026 | $9.89 |
| March 3, 2026 | $9.76 |
| March 2, 2026 | $10.27 |
| Feb. 27, 2026 | $10.06 |
| Feb. 26, 2026 | $10.23 |
| Feb. 25, 2026 | $9.82 |
| Feb. 24, 2026 | $9.72 |
| Feb. 23, 2026 | $9.54 |
| Feb. 20, 2026 | $9.87 |
| Feb. 19, 2026 | $10.25 |
| Feb. 18, 2026 | $10.09 |
| Feb. 17, 2026 | $9.99 |
| Feb. 13, 2026 | $9.90 |
| Feb. 12, 2026 | $9.88 |
| Feb. 11, 2026 | $10.10 |
| Feb. 10, 2026 | $10.23 |
| Feb. 9, 2026 | $10.69 |
| Feb. 6, 2026 | $10.52 |
| Feb. 5, 2026 | $9.46 |
| Feb. 4, 2026 | $10.38 |
| Feb. 3, 2026 | $10.73 |
| Feb. 2, 2026 | $10.56 |
| Jan. 30, 2026 | $10.57 |
| Jan. 29, 2026 | $11.14 |
| Jan. 28, 2026 | $13.37 |
| Jan. 27, 2026 | $13.47 |
| Jan. 26, 2026 | $13.28 |
| Jan. 23, 2026 | $13.93 |
| Jan. 22, 2026 | $14.54 |
| Jan. 21, 2026 | $14.30 |
| Jan. 20, 2026 | $14.72 |
| Jan. 16, 2026 | $15.43 |
| Jan. 15, 2026 | $15.28 |
| Jan. 14, 2026 | $15.12 |
| Jan. 13, 2026 | $14.81 |
| Jan. 12, 2026 | $15.41 |
| Jan. 9, 2026 | $15.39 |
| Jan. 8, 2026 | $15.25 |
| Jan. 7, 2026 | $15.55 |
| Jan. 6, 2026 | $16.30 |
| Jan. 5, 2026 | $16.04 |
| Jan. 2, 2026 | $14.36 |
| Dec. 31, 2025 | $13.20 |
| Dec. 30, 2025 | $13.22 |
| Dec. 29, 2025 | $13.54 |
| Dec. 26, 2025 | $13.88 |
| Dec. 24, 2025 | $14.27 |
| Dec. 23, 2025 | $14.26 |
| Dec. 22, 2025 | $14.78 |
| Dec. 19, 2025 | $14.22 |
| Dec. 18, 2025 | $13.85 |
| Dec. 17, 2025 | $13.20 |
| Dec. 16, 2025 | $14.07 |
| Dec. 15, 2025 | $14.19 |
| Dec. 12, 2025 | $14.85 |
| Dec. 11, 2025 | $15.56 |
| Dec. 10, 2025 | $15.01 |
| Dec. 9, 2025 | $15.44 |
| Dec. 8, 2025 | $15.51 |
| Dec. 5, 2025 | $15.26 |
| Dec. 4, 2025 | $15.76 |
| Dec. 3, 2025 | $14.63 |
| Dec. 2, 2025 | $13.83 |
| Dec. 1, 2025 | $13.47 |
| Nov. 28, 2025 | $14.43 |
| Nov. 26, 2025 | $14.12 |
| Nov. 25, 2025 | $13.94 |
| Nov. 24, 2025 | $13.89 |
| Nov. 21, 2025 | $13.07 |
| Nov. 20, 2025 | $13.04 |
| Nov. 19, 2025 | $13.67 |
| Nov. 18, 2025 | $13.93 |
| Nov. 17, 2025 | $13.89 |
| Nov. 14, 2025 | $14.41 |
| Nov. 13, 2025 | $14.79 |
| Nov. 12, 2025 | $16.30 |
| Nov. 11, 2025 | $16.35 |
| Nov. 10, 2025 | $15.77 |
| Nov. 7, 2025 | $14.90 |
| Nov. 6, 2025 | $14.32 |
| Nov. 5, 2025 | $15.00 |
| Nov. 4, 2025 | $14.76 |
| Nov. 3, 2025 | $16.32 |
| Oct. 31, 2025 | $17.34 |
| Oct. 30, 2025 | $16.55 |
| Oct. 29, 2025 | $17.03 |
| Oct. 28, 2025 | $15.61 |
| Oct. 27, 2025 | $16.30 |
Key figures
- 52-week range
- $4.61–$17.34Low Oct. 19, 2026; high Oct. 31, 2025
- Average daily volume
- 25.5MPast 3 months
- Market value
- $4.66B
- Dividend yield
- —
- From 52-week high
- −72.95%
Price change
- 1 month
- −25.79%
- 3 months
- −32.32%
- Year to date
- −64.47%
- 1 year
- −70.92%
$1,000 a year ago
$1,000 put into JOBY at the close on Oct. 24, 2025 would be worth $291.
Price only, dividends not included.
What Wall Street says about JOBY
In the past 90 days, Wall Street firms published 4 rating or price-target actions on JOBY: 1 downgrade, 1 reiterated rating and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Morgan Stanley | Cuts target | Equal-weight | $13 to $10 | |
| Barclays | Downgrade | Equal-weight to Underweight | $6 to $4 | |
| HC Wainwright & Co. | Reiterates | Buy | $18 | |
| Needham | Cuts target | Buy | $18 to $15 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Joby Aviation, Inc.
Joby Aviation Inc is a transportation company developing an all-electric, vertical take-off and landing (eVTOL) air taxi for commercial passenger service. Its Joby eVTOL aircraft is designed to transport a pilot and up to four passengers or an expected payload of up to 1,000 pounds at speeds of up to 200 mph. The aircraft is optimized for urban routes, with a target range of up to 100 miles on a single charge. The company is also developing an app-based platform that will help consumers to book rides directly through its service. It has one operating and reportable segment, air transportation and related services. The company's revenue consists of passenger revenue, which includes revenue generated from the transportation of passengers via helicopter or fixed wing aircraft.
- Headquarters
- Santa Cruz, Calif.
- Employees
- 2,559
- Listed
- Aug. 11, 2021
- Sector
- Industrials
- Industry
- Aircraft
In WallStreetDigest editions
No WallStreetDigest article about JOBY is on the site yet.