If you invested $1000 in Joby Aviation, Inc. (JOBY) since IPO date, it would be worth $560 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $646.15, while $1000 invested 1 year ago would be worth $360.74. This corresponds to total returns of -44%, -35.38%, -63.93%, respectively, with annualized returns of -9.2%, -8.36%, -63.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.01 | 5.88 | 5.88 | 6.11 | 5.86 | 15.98M |
| November 10, 2026 | 6.02 | 5.92 | 5.92 | 6.08 | 5.77 | 23.87M |
| November 09, 2026 | 5.92 | 6.18 | 6.18 | 6.35 | 5.72 | 28.35M |
| November 06, 2026 | 5.45 | 5.93 | 5.93 | 5.94 | 5.27 | 32.44M |
| November 05, 2026 | 5.77 | 5.3 | 5.3 | 5.83 | 4.82 | 44.49M |
| November 04, 2026 | 4.94 | 5.05 | 5.05 | 5.22 | 4.94 | 22.3M |
| November 03, 2026 | 4.87 | 4.85 | 4.85 | 4.93 | 4.83 | 11.02M |
| November 02, 2026 | 5 | 4.81 | 4.81 | 5.08 | 4.79 | 15.77M |
| October 30, 2026 | 4.94 | 4.9 | 4.9 | 5 | 4.77 | 16.13M |
| October 29, 2026 | 5.06 | 5.08 | 5.08 | 5.22 | 5.05 | 15.97M |
| October 28, 2026 | 4.98 | 5.08 | 5.08 | 5.1 | 4.95 | 17.14M |
| October 27, 2026 | 4.84 | 5.01 | 5.01 | 5.07 | 4.8 | 22.35M |
| October 26, 2026 | 4.75 | 4.69 | 4.69 | 4.78 | 4.61 | 15.55M |
| October 23, 2026 | 4.62 | 4.76 | 4.76 | 4.79 | 4.47 | 14.74M |
| October 22, 2026 | 4.51 | 4.7 | 4.7 | 4.8 | 4.5 | 17.19M |
| October 21, 2026 | 4.75 | 4.64 | 4.64 | 4.81 | 4.63 | 15.62M |
| October 20, 2026 | 4.57 | 4.65 | 4.65 | 4.79 | 4.5 | 17.89M |
| October 19, 2026 | 4.75 | 4.61 | 4.61 | 4.78 | 4.54 | 16.2M |
| October 16, 2026 | 4.79 | 4.66 | 4.66 | 4.85 | 4.65 | 16.34M |
| October 15, 2026 | 4.49 | 4.81 | 4.81 | 4.86 | 4.43 | 27.97M |
| October 14, 2026 | 4.86 | 4.61 | 4.61 | 4.91 | 4.61 | 26.52M |
| October 13, 2026 | 5.03 | 4.95 | 4.95 | 5.15 | 4.95 | 24.08M |
| October 12, 2026 | 5.39 | 5.14 | 5.14 | 5.43 | 5.13 | 24.81M |
| October 09, 2026 | 5.69 | 5.44 | 5.44 | 5.7 | 5.23 | 38.98M |
| October 08, 2026 | 5.69 | 5.75 | 5.75 | 5.87 | 5.68 | 28.03M |
| October 07, 2026 | 5.7 | 5.75 | 5.75 | 5.77 | 5.58 | 23.39M |
| October 06, 2026 | 5.82 | 5.78 | 5.78 | 5.93 | 5.73 | 16.33M |
| October 05, 2026 | 5.95 | 5.78 | 5.78 | 5.96 | 5.72 | 21.25M |
| October 02, 2026 | 6.12 | 5.95 | 5.95 | 6.14 | 5.85 | 17.28M |
| October 01, 2026 | 6.01 | 5.96 | 5.96 | 6.07 | 5.9 | 18.33M |
| September 30, 2026 | 6.06 | 6.05 | 6.05 | 6.23 | 6.03 | 20.79M |
| September 29, 2026 | 6.23 | 5.99 | 5.99 | 6.25 | 5.95 | 24.01M |
| September 28, 2026 | 6.21 | 6.11 | 6.11 | 6.22 | 6.03 | 22.48M |
| September 25, 2026 | 6.35 | 6.32 | 6.32 | 6.4 | 6.23 | 20.17M |
| September 24, 2026 | 6.17 | 6.3 | 6.3 | 6.32 | 6.1 | 19.78M |
| September 23, 2026 | 6.43 | 6.25 | 6.25 | 6.44 | 6.22 | 18.1M |
| September 22, 2026 | 6.54 | 6.44 | 6.44 | 6.57 | 6.31 | 21.76M |
| September 21, 2026 | 6.29 | 6.41 | 6.41 | 6.51 | 6.19 | 27.89M |
| September 18, 2026 | 6.32 | 6.12 | 6.12 | 6.41 | 6.04 | 23.25M |
| September 17, 2026 | 6.27 | 6.19 | 6.19 | 6.28 | 6.15 | 23.36M |
| September 16, 2026 | 6.13 | 6.08 | 6.08 | 6.17 | 5.93 | 25.11M |
| September 15, 2026 | 6.21 | 6.13 | 6.13 | 6.3 | 6.1 | 26.55M |
| 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 |