Joby Aviation Stock Price History
NYSE: JOBYIndustrialsAerospaceUSD
5.44-0.31 (-5.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JOBY price history at a glance
The price history for Joby Aviation (JOBY) on this page begins on November 9, 2020, when the stock closed at $10.71; it most recently closed at $5.44 on October 5, 2026. The highest price in this record is $20.95, reached on August 4, 2025; the latest close is 74.0% below that peak. Across the 5 complete calendar years in the table, JOBY finished higher in 3 and lower in 2. Its best year was 2023 (+98.5%) and its worst was 2022 (-54.1%).
Over roughly 6 years the share price changed -49.2%, a -10.8% compound annual price return (excluding dividends). In the last 12 months alone, JOBY has lost 66.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $20.95
- Date of high
- Aug 4, 2025
- Low since 2020
- $3.15
- Date of low
- Dec 26, 2022
- 52-week high
- $18.77
- 52-week low
- $5.23
- IPO year
- 2020
- Last close
- $5.44
JOBY returns
1 week
-8.57%
1 month
-15.26%
3 months
-29.53%
6 months
-34.77%
Year to date
-58.79%
1 year
-66.58%
3 years
-12.54%
5 years
-37.18%
JOBY price return, excluding dividends.
JOBY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.44 | -62.12% |
| 2025 | 14.36 | +46.98% |
| 2024 | 9.77 | +46.92% |
| 2023 | 6.65 | +98.51% |
| 2022 | 3.35 | -54.11% |
| 2021 | 7.30 | -36.85% |
| 2020* | 11.56 | +7.94% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
JOBY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.69 | 5.70 | 5.23 | 5.44 | -5.39% | |
| 5.69 | 5.87 | 5.68 | 5.75 | 0.00% | |
| 5.70 | 5.77 | 5.58 | 5.75 | -0.52% | |
| 5.82 | 5.93 | 5.73 | 5.78 | 0.00% | |
| 5.95 | 5.96 | 5.72 | 5.78 | -2.86% | |
| 6.12 | 6.14 | 5.85 | 5.95 | -0.17% | |
| 6.01 | 6.07 | 5.90 | 5.96 | -1.49% | |
| 6.06 | 6.23 | 6.03 | 6.05 | +1.00% | |
| 6.23 | 6.25 | 5.95 | 5.99 | -1.96% | |
| 6.21 | 6.22 | 6.03 | 6.11 | -3.32% | |
| 6.35 | 6.40 | 6.23 | 6.32 | +0.32% | |
| 6.17 | 6.32 | 6.10 | 6.30 | +0.80% | |
| 6.43 | 6.44 | 6.22 | 6.25 | -2.95% | |
| 6.54 | 6.57 | 6.31 | 6.44 | +0.47% | |
| 6.29 | 6.51 | 6.19 | 6.41 | +4.74% | |
| 6.32 | 6.41 | 6.04 | 6.12 | -1.13% | |
| 6.27 | 6.28 | 6.15 | 6.19 | +1.81% | |
| 6.13 | 6.17 | 5.93 | 6.08 | -0.82% | |
| 6.21 | 6.30 | 6.10 | 6.13 | -2.70% | |
| 6.23 | 6.44 | 6.18 | 6.30 | -1.41% | |
| 6.31 | 6.47 | 6.24 | 6.39 | +1.27% | |
| 6.28 | 6.59 | 6.25 | 6.31 | -1.71% | |
| 6.78 | 6.81 | 6.42 | 6.42 | -6.14% | |
| 6.77 | 7.00 | 6.74 | 6.84 | +1.48% | |
| 6.89 | 6.94 | 6.74 | 6.74 | -1.89% | |
| 6.98 | 7.19 | 6.78 | 6.87 | +0.73% | |
| 6.72 | 6.91 | 6.63 | 6.82 | +1.94% | |
| 6.73 | 6.76 | 6.61 | 6.69 | -2.19% | |
| 6.90 | 7.03 | 6.81 | 6.84 | -2.01% | |
| 7.15 | 7.18 | 6.89 | 6.98 | -2.38% | |
| 7.26 | 7.29 | 7.08 | 7.15 | +0.14% | |
| 7.18 | 7.36 | 7.11 | 7.14 | -1.11% | |
| 7.32 | 7.32 | 7.14 | 7.22 | +0.42% | |
| 7.45 | 7.48 | 7.16 | 7.19 | -4.52% | |
| 7.70 | 7.78 | 7.52 | 7.53 | -0.66% | |
| 7.68 | 7.74 | 7.37 | 7.58 | -1.81% | |
| 7.70 | 7.75 | 7.46 | 7.72 | +0.92% | |
| 7.67 | 7.81 | 7.55 | 7.65 | -3.29% | |
| 7.85 | 7.96 | 7.73 | 7.91 | -0.13% | |
| 8.06 | 8.39 | 7.84 | 7.92 | -4.12% | |
| 7.85 | 8.32 | 7.85 | 8.26 | +3.77% | |
| 8.46 | 8.53 | 7.94 | 7.96 | -5.46% | |
| 8.43 | 8.99 | 8.30 | 8.42 | -4.43% | |
| 8.80 | 9.08 | 8.53 | 8.81 | +1.97% | |
| 8.40 | 8.72 | 8.34 | 8.64 | +4.98% | |
| 8.15 | 8.59 | 7.92 | 8.23 | +5.51% | |
| 7.94 | 8.01 | 7.74 | 7.80 | -2.13% | |
| 7.69 | 8.10 | 7.62 | 7.97 | +7.99% | |
| 7.18 | 7.52 | 7.07 | 7.38 | +3.22% | |
| 7.35 | 7.43 | 6.93 | 7.15 | -1.24% | |
| 6.85 | 7.30 | 6.80 | 7.24 | +8.87% | |
| 7.13 | 7.22 | 6.63 | 6.65 | -8.53% | |
| 7.15 | 7.39 | 6.99 | 7.27 | -1.36% | |
| 7.12 | 7.41 | 7.04 | 7.37 | +6.35% | |
| 7.54 | 7.54 | 6.93 | 6.93 | -8.09% | |
| 7.46 | 7.75 | 7.39 | 7.54 | -1.18% | |
| 7.81 | 7.94 | 7.56 | 7.63 | -0.39% | |
| 7.59 | 7.79 | 7.53 | 7.66 | +2.54% | |
| 7.30 | 7.55 | 7.17 | 7.47 | +3.32% | |
| 7.13 | 7.45 | 6.89 | 7.23 | -1.50% | |
| 7.66 | 7.69 | 7.33 | 7.34 | -5.41% | |
| 7.95 | 8.18 | 7.63 | 7.76 | -1.65% | |
| 7.56 | 7.91 | 7.51 | 7.89 | +5.48% | |
| 7.54 | 7.64 | 7.43 | 7.48 | -3.11% | |
| 8.04 | 8.08 | 7.67 | 7.72 | -3.38% | |
| 7.94 | 8.13 | 7.80 | 7.99 | +0.76% | |
| 8.03 | 8.16 | 7.90 | 7.93 | -2.34% | |
| 8.79 | 8.86 | 8.02 | 8.12 | -8.97% | |
| 8.45 | 9.43 | 8.40 | 8.92 | +5.06% | |
| 8.93 | 9.10 | 8.30 | 8.49 | -3.96% | |
| 8.84 | 9.31 | 8.73 | 8.84 | -0.90% | |
| 8.89 | 9.09 | 8.67 | 8.92 | +3.36% | |
| 8.76 | 9.11 | 8.33 | 8.63 | -2.27% | |
| 8.76 | 9.08 | 8.70 | 8.83 | -0.45% | |
| 9.31 | 9.40 | 8.68 | 8.87 | -4.42% | |
| 9.48 | 9.51 | 9.01 | 9.28 | -2.83% | |
| 9.47 | 9.82 | 9.45 | 9.55 | -3.14% | |
| 9.83 | 10.30 | 9.59 | 9.86 | -1.40% | |
| 9.50 | 10.02 | 9.27 | 10.00 | +6.50% | |
| 9.33 | 9.86 | 9.25 | 9.39 | +0.54% | |
| 9.65 | 9.71 | 9.17 | 9.34 | -3.41% | |
| 9.63 | 10.02 | 9.55 | 9.67 | +5.68% | |
| 9.43 | 9.47 | 8.92 | 9.15 | -2.24% | |
| 8.86 | 9.41 | 8.72 | 9.36 | +5.64% | |
| 9.11 | 9.33 | 8.83 | 8.86 | -4.42% | |
| 9.74 | 9.87 | 8.94 | 9.27 | -4.43% | |
| 9.80 | 9.89 | 9.47 | 9.70 | +1.57% | |
| 10.92 | 10.93 | 9.47 | 9.55 | -14.27% | |
| 11.37 | 11.65 | 11.08 | 11.14 | -2.54% | |
| 11.59 | 11.63 | 11.14 | 11.43 | -3.71% | |
| 11.87 | 12.12 | 11.59 | 11.87 | -0.84% | |
| 11.64 | 12.29 | 11.47 | 11.97 | +0.59% | |
| 12.15 | 12.20 | 11.43 | 11.90 | -3.25% | |
| 11.43 | 12.48 | 11.28 | 12.30 | +7.14% | |
| 11.42 | 11.65 | 10.90 | 11.48 | -0.35% | |
| 11.19 | 11.79 | 11.08 | 11.52 | +5.49% | |
| 10.47 | 11.25 | 10.42 | 10.92 | +5.00% | |
| 9.89 | 10.42 | 9.82 | 10.40 | +3.28% | |
| 9.97 | 10.38 | 9.80 | 10.07 | +0.70% | |
| 10.12 | 10.19 | 9.77 | 10.00 | -3.38% | |
| 10.34 | 10.64 | 10.02 | 10.35 | -0.10% | |
| 10.32 | 10.58 | 10.04 | 10.36 | -2.63% | |
| 11.02 | 11.04 | 10.27 | 10.64 | -3.80% | |
| 10.33 | 11.19 | 10.18 | 11.06 | +5.43% | |
| 10.48 | 10.64 | 10.07 | 10.49 | -2.33% | |
| 10.61 | 11.03 | 10.16 | 10.74 | -1.20% | |
| 9.99 | 10.90 | 9.90 | 10.87 | +8.59% | |
| 10.22 | 10.48 | 9.67 | 10.01 | -4.85% | |
| 8.87 | 10.62 | 8.87 | 10.52 | +21.20% | |
| 8.85 | 8.93 | 8.63 | 8.68 | -2.03% | |
| 9.12 | 9.22 | 8.84 | 8.86 | -4.22% | |
| 9.11 | 9.55 | 8.90 | 9.25 | +0.65% | |
| 8.80 | 9.23 | 8.71 | 9.19 | +5.63% | |
| 8.79 | 8.83 | 8.19 | 8.70 | -2.58% | |
| 9.20 | 9.47 | 8.72 | 8.93 | -1.22% | |
| 8.69 | 9.13 | 8.57 | 9.04 | +6.35% | |
| 8.61 | 8.70 | 8.25 | 8.50 | +0.12% | |
| 9.05 | 9.09 | 8.32 | 8.49 | -7.11% | |
| 9.18 | 9.49 | 8.88 | 9.14 | +1.90% | |
| 9.18 | 9.46 | 8.88 | 8.97 | -1.86% | |
| 9.10 | 9.23 | 8.93 | 9.14 | -0.87% | |
| 9.54 | 9.89 | 9.20 | 9.22 | 0.00% | |
| 9.33 | 9.46 | 9.03 | 9.22 | +0.99% | |
| 8.92 | 9.25 | 8.86 | 9.13 | +3.75% | |
| 8.73 | 8.93 | 8.61 | 8.80 | +3.29% | |
| 8.16 | 8.57 | 8.03 | 8.52 | +2.16% | |
| 8.35 | 8.57 | 8.29 | 8.34 | +0.72% | |
| 8.47 | 8.62 | 8.24 | 8.28 | -4.06% | |
| 9.12 | 9.20 | 8.53 | 8.63 | +2.98% | |
| 8.50 | 8.58 | 8.16 | 8.38 | -3.68% | |
| 8.50 | 9.00 | 8.44 | 8.70 | +2.35% | |
| 7.97 | 8.51 | 7.86 | 8.50 | +2.78% | |
| 8.48 | 8.57 | 8.20 | 8.27 | +0.12% | |
| 8.06 | 8.35 | 7.88 | 8.26 | +4.03% | |
| 8.05 | 8.17 | 7.75 | 7.94 | -1.98% | |
| 8.36 | 8.39 | 7.96 | 8.10 | -4.37% | |
| 8.83 | 8.83 | 8.40 | 8.47 | -5.57% | |
| 9.26 | 9.42 | 8.93 | 8.97 | -0.22% | |
| 9.10 | 9.28 | 8.89 | 8.99 | -3.12% | |
| 9.37 | 9.53 | 9.18 | 9.28 | +0.54% | |
| 9.67 | 9.73 | 9.11 | 9.23 | -4.75% | |
| 9.31 | 9.94 | 9.21 | 9.69 | +1.57% | |
| 9.78 | 9.94 | 9.53 | 9.54 | -3.93% | |
| 9.86 | 10.05 | 9.67 | 9.93 | +1.12% | |
| 9.85 | 10.04 | 9.49 | 9.82 | +1.24% | |
| 9.97 | 10.12 | 9.53 | 9.70 | -0.41% | |
| 9.99 | 10.32 | 9.74 | 9.74 | -4.79% | |
| 9.90 | 10.27 | 9.80 | 10.23 | +3.54% | |
| 10.53 | 10.56 | 9.82 | 9.88 | -1.59% | |
| 9.34 | 10.06 | 9.14 | 10.04 | +5.13% | |
| 9.34 | 9.76 | 9.33 | 9.55 | -0.62% | |
| 9.78 | 10.08 | 9.33 | 9.61 | -2.83% | |
| 9.86 | 10.10 | 9.78 | 9.89 | +1.33% | |
| 9.90 | 10.06 | 9.56 | 9.76 | -4.97% | |
| 9.55 | 10.45 | 9.37 | 10.27 | +2.09% | |
| 9.91 | 10.14 | 9.81 | 10.06 | -1.66% | |
| 10.61 | 10.96 | 9.92 | 10.23 | +4.18% | |
| 10.20 | 10.20 | 9.76 | 9.82 | +1.03% | |
| 9.44 | 9.82 | 9.30 | 9.72 | +1.89% | |
| 9.68 | 9.72 | 9.31 | 9.54 | -3.34% | |
| 10.16 | 10.30 | 9.79 | 9.87 | -3.71% | |
| 9.90 | 10.29 | 9.77 | 10.25 | +1.59% | |
| 10.00 | 10.39 | 9.79 | 10.09 | +1.00% | |
| 9.85 | 10.15 | 9.62 | 9.99 | +0.91% | |
| 9.96 | 10.22 | 9.68 | 9.90 | +0.20% | |
| 10.23 | 10.27 | 9.61 | 9.88 | -2.18% | |
| 10.24 | 10.29 | 9.67 | 10.10 | -1.27% | |
| 10.71 | 10.77 | 10.20 | 10.23 | -4.30% | |
| 10.45 | 10.75 | 10.30 | 10.69 | +1.62% | |
| 9.83 | 10.60 | 9.74 | 10.52 | +11.21% | |
| 10.07 | 10.17 | 9.30 | 9.46 | -8.86% | |
| 10.67 | 10.68 | 9.81 | 10.38 | -3.26% | |
| 10.98 | 10.98 | 10.16 | 10.73 | +1.61% | |
| 10.66 | 10.74 | 10.39 | 10.56 | -0.09% | |
| 11.18 | 11.25 | 10.49 | 10.57 | -5.12% | |
| 11.34 | 11.38 | 10.80 | 11.14 | -16.68% | |
| 13.65 | 13.67 | 13.17 | 13.37 | -0.74% | |
| 13.56 | 13.56 | 13.15 | 13.47 | +1.43% | |
| 13.91 | 13.94 | 13.25 | 13.28 | -4.67% | |
| 14.55 | 14.61 | 13.81 | 13.93 | -4.20% | |
| 14.61 | 15.04 | 14.35 | 14.54 | +1.68% | |
| 15.00 | 15.45 | 13.73 | 14.30 | -2.85% | |
| 14.92 | 15.74 | 14.59 | 14.72 | -4.60% | |
| 15.39 | 16.01 | 15.17 | 15.43 | +0.98% | |
| 15.12 | 15.93 | 14.89 | 15.28 | +1.06% | |
| 14.55 | 15.13 | 14.23 | 15.12 | +2.09% | |
| 15.59 | 15.96 | 14.15 | 14.81 | -3.89% | |
| 15.28 | 15.69 | 14.90 | 15.41 | +0.13% | |
| 15.42 | 16.01 | 14.96 | 15.39 | +0.92% | |
| 15.62 | 16.28 | 15.17 | 15.25 | -1.93% | |
| 16.32 | 16.38 | 15.52 | 15.55 | -4.60% | |
| 15.86 | 16.59 | 15.61 | 16.30 | +1.62% | |
| 14.61 | 16.38 | 14.45 | 16.04 | +11.70% | |
| 13.45 | 14.40 | 13.20 | 14.36 | +8.79% | |
| 13.25 | 13.34 | 12.99 | 13.20 | -0.15% | |
| 13.57 | 13.64 | 13.16 | 13.22 | -2.36% | |
| 13.60 | 14.11 | 13.48 | 13.54 | -2.45% | |
| 14.22 | 14.22 | 13.75 | 13.88 | -2.73% | |
| 14.37 | 14.55 | 14.12 | 14.27 | +0.07% | |
| 14.55 | 14.63 | 14.10 | 14.26 | -3.52% | |
| 14.56 | 15.40 | 14.45 | 14.78 | +3.94% | |
| 14.00 | 14.44 | 13.70 | 14.22 | +2.67% | |
| 13.75 | 14.20 | 13.59 | 13.85 | +4.92% | |
| 14.10 | 14.50 | 13.18 | 13.20 | -6.18% | |
| 14.08 | 14.54 | 13.82 | 14.07 | -0.85% | |
| 14.98 | 15.08 | 14.08 | 14.19 | -4.44% | |
| 15.57 | 15.98 | 14.73 | 14.85 | -4.56% | |
| 14.83 | 15.56 | 14.50 | 15.56 | +3.66% | |
| 15.31 | 15.43 | 14.93 | 15.01 | -2.78% | |
| 15.33 | 15.53 | 15.11 | 15.44 | -0.45% | |
| 15.39 | 15.54 | 14.94 | 15.51 | +1.64% | |
| 15.48 | 15.66 | 15.18 | 15.26 | -3.17% | |
| 14.62 | 15.87 | 14.59 | 15.76 | +7.72% | |
| 13.70 | 14.66 | 13.59 | 14.63 | +5.78% | |
| 13.41 | 14.18 | 13.32 | 13.83 | +2.67% | |
| 13.66 | 13.93 | 13.28 | 13.47 | -6.65% | |
| 14.24 | 14.51 | 14.04 | 14.43 | +2.20% | |
| 14.06 | 14.32 | 13.94 | 14.12 | +1.29% | |
| 13.81 | 14.04 | 13.26 | 13.94 | +0.36% | |
| 13.34 | 13.96 | 13.11 | 13.89 | +6.27% | |
| 13.08 | 13.33 | 12.14 | 13.07 | +0.23% | |
| 14.13 | 14.63 | 12.99 | 13.04 | -4.61% | |
| 14.06 | 14.26 | 13.51 | 13.67 | -1.87% | |
| 13.71 | 14.16 | 13.42 | 13.93 | +0.29% | |
| 14.30 | 14.49 | 13.55 | 13.89 | -3.61% | |
| 14.43 | 14.97 | 14.13 | 14.41 | -2.57% | |
| 15.91 | 16.05 | 14.74 | 14.79 | -9.26% | |
| 16.32 | 17.10 | 15.60 | 16.30 | -0.31% | |
| 15.55 | 16.39 | 15.12 | 16.35 | +3.68% | |
| 15.62 | 16.16 | 15.31 | 15.77 | +5.84% | |
| 13.84 | 14.95 | 13.23 | 14.90 | +4.05% | |
| 15.12 | 15.15 | 14.16 | 14.32 | -4.53% | |
| 15.33 | 15.41 | 14.80 | 15.00 | +1.63% | |
| 15.70 | 15.99 | 14.66 | 14.76 | -9.56% | |
| 16.97 | 16.98 | 15.60 | 16.32 | -5.88% | |
| 16.88 | 17.51 | 16.38 | 17.34 | +4.77% | |
| 16.54 | 17.00 | 16.27 | 16.55 | -2.82% | |
| 16.58 | 17.37 | 15.98 | 17.03 | +9.10% | |
| 16.34 | 16.45 | 15.59 | 15.61 | -4.23% | |
| 16.60 | 16.62 | 16.01 | 16.30 | +1.05% | |
| 16.16 | 16.56 | 16.00 | 16.13 | +2.94% | |
| 15.67 | 15.91 | 15.33 | 15.67 | +1.29% | |
| 15.91 | 16.11 | 14.90 | 15.47 | -3.91% | |
| 16.83 | 16.96 | 15.75 | 16.10 | -7.63% | |
| 16.33 | 17.50 | 16.11 | 17.43 | +11.30% | |
| 15.92 | 16.27 | 15.23 | 15.66 | -2.55% | |
| 17.77 | 18.77 | 15.98 | 16.07 | -8.69% | |
| 18.09 | 18.60 | 17.44 | 17.60 | -2.82% | |
| 16.27 | 18.44 | 15.79 | 18.11 | +7.99% | |
| 16.70 | 17.35 | 16.58 | 16.77 | +3.01% | |
| 17.26 | 17.41 | 16.20 | 16.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JOBY chart for longer ranges.