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 $608.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $719.59, while $1000 invested 1 year ago would be worth $456.43. This corresponds to total returns of -39.14%, -28.04%, -54.36%, respectively, with annualized returns of -8.15%, -6.37%, -54.36%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.31 | 6.39 | 6.39 | 6.47 | 6.24 | 32.7M |
| September 10, 2026 | 6.28 | 6.31 | 6.31 | 6.59 | 6.25 | 31.14M |
| September 09, 2026 | 6.78 | 6.42 | 6.42 | 6.81 | 6.42 | 32.33M |
| September 08, 2026 | 6.77 | 6.84 | 6.84 | 7 | 6.74 | 30.39M |
| September 04, 2026 | 6.89 | 6.74 | 6.74 | 6.94 | 6.74 | 23.54M |
| September 03, 2026 | 6.98 | 6.87 | 6.87 | 7.19 | 6.78 | 29.5M |
| September 02, 2026 | 6.72 | 6.82 | 6.82 | 6.91 | 6.63 | 20M |
| September 01, 2026 | 6.73 | 6.69 | 6.69 | 6.76 | 6.61 | 22.01M |
| August 31, 2026 | 6.9 | 6.84 | 6.84 | 7.03 | 6.81 | 23.61M |
| August 28, 2026 | 7.15 | 6.98 | 6.98 | 7.18 | 6.89 | 26.94M |
| August 27, 2026 | 7.26 | 7.15 | 7.15 | 7.29 | 7.08 | 15.64M |
| August 26, 2026 | 7.18 | 7.14 | 7.14 | 7.36 | 7.11 | 18.04M |
| August 25, 2026 | 7.32 | 7.22 | 7.22 | 7.32 | 7.14 | 21.93M |
| August 24, 2026 | 7.45 | 7.19 | 7.19 | 7.48 | 7.16 | 23.54M |
| August 21, 2026 | 7.7 | 7.53 | 7.53 | 7.78 | 7.52 | 30.09M |
| August 20, 2026 | 7.68 | 7.58 | 7.58 | 7.74 | 7.37 | 22.83M |
| August 19, 2026 | 7.7 | 7.72 | 7.72 | 7.75 | 7.46 | 31.78M |
| August 18, 2026 | 7.67 | 7.65 | 7.65 | 7.81 | 7.55 | 18.74M |
| August 17, 2026 | 7.85 | 7.91 | 7.91 | 7.96 | 7.73 | 18.23M |
| August 14, 2026 | 8.06 | 7.92 | 7.92 | 8.39 | 7.84 | 26.14M |
| August 13, 2026 | 7.85 | 8.26 | 8.26 | 8.32 | 7.85 | 23.68M |
| August 12, 2026 | 8.46 | 7.96 | 7.96 | 8.53 | 7.94 | 27.95M |
| August 11, 2026 | 8.43 | 8.42 | 8.42 | 8.99 | 8.3 | 53.51M |
| August 10, 2026 | 8.8 | 8.81 | 8.81 | 9.07 | 8.53 | 40.2M |
| August 07, 2026 | 8.4 | 8.64 | 8.64 | 8.72 | 8.34 | 33.47M |
| August 06, 2026 | 8.15 | 8.23 | 8.23 | 8.59 | 7.92 | 49.32M |
| August 05, 2026 | 7.94 | 7.8 | 7.8 | 8.01 | 7.74 | 30.36M |
| August 04, 2026 | 7.69 | 7.97 | 7.97 | 8.1 | 7.62 | 26.89M |
| August 03, 2026 | 7.18 | 7.38 | 7.38 | 7.52 | 7.07 | 29.26M |
| July 31, 2026 | 7.35 | 7.15 | 7.15 | 7.43 | 6.93 | 33.49M |
| July 30, 2026 | 6.85 | 7.24 | 7.24 | 7.3 | 6.8 | 26.98M |
| July 29, 2026 | 7.13 | 6.65 | 6.65 | 7.22 | 6.63 | 32.22M |
| July 28, 2026 | 7.15 | 7.27 | 7.27 | 7.39 | 6.99 | 36.8M |
| July 27, 2026 | 7.12 | 7.37 | 7.37 | 7.41 | 7.04 | 54.3M |
| July 24, 2026 | 7.54 | 6.93 | 6.93 | 7.54 | 6.93 | 38.48M |
| July 23, 2026 | 7.46 | 7.54 | 7.54 | 7.75 | 7.39 | 58.76M |
| July 22, 2026 | 7.81 | 7.63 | 7.63 | 7.94 | 7.56 | 39.8M |
| July 21, 2026 | 7.59 | 7.66 | 7.66 | 7.79 | 7.53 | 83.69M |
| July 20, 2026 | 7.3 | 7.47 | 7.47 | 7.55 | 7.17 | 76.8M |
| July 17, 2026 | 7.13 | 7.23 | 7.23 | 7.45 | 6.89 | 91.68M |
| July 16, 2026 | 7.66 | 7.34 | 7.34 | 7.69 | 7.33 | 50.06M |
| July 15, 2026 | 7.95 | 7.76 | 7.76 | 8.18 | 7.63 | 53.63M |
| July 14, 2026 | 7.56 | 7.89 | 7.89 | 7.91 | 7.51 | 48.44M |
| 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 |
AD
