Joby Aviation, Inc. (JOBY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JOBY Historical Return
If you invested $1000 in Joby Aviation, Inc. (JOBY) since IPO date, it would be worth $712.38 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $752.52, while $1000 invested 1 year ago would be worth $592.24. This corresponds to total returns of -28.76%, -24.75%, -40.78%, respectively, with annualized returns of -5.8%, -5.53%, -40.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JOBY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 7.54 | 7.48 | 7.48 | 7.64 | 7.43 | 47.83M |
| July 10, 2026 | 8.04 | 7.72 | 7.72 | 8.07 | 7.67 | 31.02M |
| July 09, 2026 | 7.94 | 7.99 | 7.99 | 8.13 | 7.8 | 36.36M |
| July 08, 2026 | 8.03 | 7.93 | 7.93 | 8.16 | 7.9 | 28.57M |
| July 07, 2026 | 8.79 | 8.12 | 8.12 | 8.86 | 8.02 | 45.01M |
| July 06, 2026 | 8.45 | 8.92 | 8.92 | 9.43 | 8.4 | 55.72M |
| July 02, 2026 | 8.93 | 8.49 | 8.49 | 9.1 | 8.3 | 55.99M |
| July 01, 2026 | 8.84 | 8.84 | 8.84 | 9.31 | 8.73 | 45.86M |
| June 30, 2026 | 8.89 | 8.92 | 8.92 | 9.09 | 8.67 | 58.32M |
| June 29, 2026 | 8.76 | 8.63 | 8.63 | 9.11 | 8.32 | 47.67M |
| June 26, 2026 | 8.76 | 8.83 | 8.83 | 9.08 | 8.7 | 55.79M |
| June 25, 2026 | 9.31 | 8.87 | 8.87 | 9.4 | 8.68 | 53.91M |
| June 24, 2026 | 9.48 | 9.28 | 9.28 | 9.51 | 9.01 | 50.55M |
| June 23, 2026 | 9.47 | 9.55 | 9.55 | 9.82 | 9.45 | 37.66M |
| June 22, 2026 | 9.83 | 9.86 | 9.86 | 10.3 | 9.59 | 47.66M |
| June 18, 2026 | 9.5 | 10 | 10 | 10.02 | 9.27 | 44.78M |
| June 17, 2026 | 9.33 | 9.39 | 9.39 | 9.86 | 9.25 | 36.53M |
| June 16, 2026 | 9.65 | 9.34 | 9.34 | 9.71 | 9.16 | 48.65M |
| June 15, 2026 | 9.63 | 9.67 | 9.67 | 10.02 | 9.55 | 52.21M |
| June 12, 2026 | 9.43 | 9.15 | 9.15 | 9.47 | 8.91 | 23.59M |
| June 11, 2026 | 8.86 | 9.36 | 9.36 | 9.41 | 8.72 | 26.48M |
| June 10, 2026 | 9.11 | 8.86 | 8.86 | 9.33 | 8.83 | 28.58M |
| June 09, 2026 | 9.74 | 9.27 | 9.27 | 9.87 | 8.94 | 35.16M |
| June 08, 2026 | 9.8 | 9.7 | 9.7 | 9.89 | 9.47 | 21.84M |
| June 05, 2026 | 10.92 | 9.55 | 9.55 | 10.93 | 9.47 | 38.18M |
| June 04, 2026 | 11.37 | 11.14 | 11.14 | 11.65 | 11.08 | 23.5M |
| June 03, 2026 | 11.59 | 11.43 | 11.43 | 11.63 | 11.14 | 29.19M |
| June 02, 2026 | 11.87 | 11.87 | 11.87 | 12.12 | 11.59 | 29.55M |
| June 01, 2026 | 11.64 | 11.97 | 11.97 | 12.29 | 11.47 | 22.6M |
| May 29, 2026 | 12.15 | 11.9 | 11.9 | 12.2 | 11.43 | 31.01M |
| May 28, 2026 | 11.43 | 12.3 | 12.3 | 12.48 | 11.28 | 38.41M |
| May 27, 2026 | 11.42 | 11.48 | 11.48 | 11.65 | 10.9 | 29.15M |
| May 26, 2026 | 11.19 | 11.52 | 11.52 | 11.79 | 11.08 | 48.55M |
| May 22, 2026 | 10.47 | 10.92 | 10.92 | 11.25 | 10.42 | 35.74M |
| May 21, 2026 | 9.89 | 10.4 | 10.4 | 10.42 | 9.82 | 23.89M |
| May 20, 2026 | 9.97 | 10.07 | 10.07 | 10.38 | 9.8 | 23.17M |
| May 19, 2026 | 10.12 | 10 | 10 | 10.19 | 9.77 | 24.55M |
| May 18, 2026 | 10.34 | 10.35 | 10.35 | 10.64 | 10.02 | 20.18M |
| May 15, 2026 | 10.32 | 10.36 | 10.36 | 10.58 | 10.04 | 25.29M |
| May 14, 2026 | 11.02 | 10.64 | 10.64 | 11.04 | 10.27 | 28.02M |
| May 13, 2026 | 10.33 | 11.06 | 11.06 | 11.19 | 10.18 | 31.1M |
| May 12, 2026 | 10.48 | 10.49 | 10.49 | 10.64 | 10.07 | 24.37M |
| May 11, 2026 | 10.61 | 10.74 | 10.74 | 11.03 | 10.15 | 42.65M |
| May 08, 2026 | 9.99 | 10.87 | 10.87 | 10.9 | 9.9 | 34.96M |
| May 07, 2026 | 10.22 | 10.01 | 10.01 | 10.48 | 9.67 | 36.35M |
| May 06, 2026 | 8.87 | 10.52 | 10.52 | 10.62 | 8.87 | 66.93M |
| May 05, 2026 | 8.85 | 8.68 | 8.68 | 8.93 | 8.63 | 27.93M |
| May 04, 2026 | 9.12 | 8.86 | 8.86 | 9.22 | 8.84 | 30.83M |
| May 01, 2026 | 9.11 | 9.25 | 9.25 | 9.55 | 8.9 | 26.6M |
| April 30, 2026 | 8.8 | 9.19 | 9.19 | 9.23 | 8.71 | 22.91M |
| April 29, 2026 | 8.79 | 8.7 | 8.7 | 8.82 | 8.19 | 35.76M |
| April 28, 2026 | 9.2 | 8.93 | 8.93 | 9.47 | 8.72 | 51.8M |
| April 27, 2026 | 8.69 | 9.04 | 9.04 | 9.13 | 8.57 | 44.21M |
| April 24, 2026 | 8.61 | 8.5 | 8.5 | 8.7 | 8.25 | 23.44M |
| April 23, 2026 | 9.05 | 8.49 | 8.49 | 9.09 | 8.32 | 23.22M |
| April 22, 2026 | 9.18 | 9.14 | 9.14 | 9.49 | 8.88 | 22.71M |
| April 21, 2026 | 9.18 | 8.97 | 8.97 | 9.46 | 8.88 | 21.19M |
| April 20, 2026 | 9.1 | 9.14 | 9.14 | 9.23 | 8.93 | 17M |
| April 17, 2026 | 9.54 | 9.22 | 9.22 | 9.89 | 9.2 | 24.85M |
| April 16, 2026 | 9.32 | 9.22 | 9.22 | 9.46 | 9.03 | 19.74M |
AD
