Joby Aviation, Inc. - JOBY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.16	9.87	9.87	10.3	9.79	19.3M
February 19, 2026	9.9	10.25	10.25	10.29	9.77	14.31M
February 18, 2026	9.99	10.09	10.09	10.39	9.79	24.17M
February 17, 2026	9.85	9.99	9.99	10.15	9.62	15.73M
February 13, 2026	9.96	9.9	9.9	10.22	9.68	17.34M
February 12, 2026	10.23	9.88	9.88	10.27	9.61	17.98M
February 11, 2026	10.24	10.1	10.1	10.29	9.68	21.33M
February 10, 2026	10.71	10.23	10.23	10.77	10.2	21.63M
February 09, 2026	10.45	10.69	10.69	10.75	10.3	24.81M
February 06, 2026	9.83	10.52	10.52	10.6	9.74	33.53M
February 05, 2026	10.07	9.46	9.46	10.17	9.3	37.68M
February 04, 2026	10.67	10.38	10.38	10.68	9.81	34.62M
February 03, 2026	10.98	10.73	10.73	10.98	10.16	45.05M
February 02, 2026	10.66	10.56	10.56	10.74	10.39	41.44M
January 30, 2026	11.18	10.57	10.57	11.25	10.49	53.82M
January 29, 2026	11.34	11.14	11.14	11.38	10.8	153.87M
January 28, 2026	13.65	13.37	13.37	13.67	13.17	9.84M
January 27, 2026	13.56	13.47	13.47	13.56	13.15	12.89M
January 26, 2026	13.91	13.28	13.28	13.94	13.25	14.19M
January 23, 2026	14.55	13.93	13.93	14.61	13.81	14.83M
January 22, 2026	14.61	14.54	14.54	15.04	14.35	19.86M
January 21, 2026	15	14.3	14.3	15.45	13.73	27.48M
January 20, 2026	14.92	14.72	14.72	15.74	14.59	24.01M
January 16, 2026	15.39	15.43	15.43	16.01	15.17	24.81M
January 15, 2026	15.06	15.28	15.28	15.93	14.89	22.06M
January 14, 2026	14.55	15.12	15.12	15.13	14.23	20.73M
January 13, 2026	15.59	14.81	14.81	15.96	14.15	32.46M
January 12, 2026	15.28	15.41	15.41	15.69	14.9	22.24M
January 09, 2026	15.42	15.39	15.39	16.01	14.96	33.96M
January 08, 2026	15.62	15.25	15.25	16.28	15.17	33.58M
January 07, 2026	16.32	15.55	15.55	16.38	15.52	23.95M
January 06, 2026	15.86	16.3	16.3	16.59	15.61	31.88M
January 05, 2026	14.61	16.04	16.04	16.38	14.45	36.87M
January 02, 2026	13.45	14.36	14.36	14.4	13.2	21.86M
December 31, 2025	13.25	13.2	13.2	13.34	12.99	16.31M
December 30, 2025	13.57	13.22	13.22	13.64	13.16	17.36M
December 29, 2025	13.6	13.54	13.54	14.11	13.48	16.49M
December 26, 2025	14.22	13.88	13.88	14.22	13.75	11.39M
December 24, 2025	14.37	14.27	14.27	14.55	14.12	7.69M
December 23, 2025	14.55	14.26	14.26	14.63	14.1	16.32M
December 22, 2025	14.56	14.78	14.78	15.4	14.45	18.42M
December 19, 2025	14	14.22	14.22	14.44	13.7	22.23M
December 18, 2025	13.75	13.85	13.85	14.2	13.59	21.73M
December 17, 2025	14.1	13.2	13.2	14.5	13.18	17.71M
December 16, 2025	14.08	14.07	14.07	14.54	13.82	13.8M
December 15, 2025	14.98	14.19	14.19	15.08	14.08	15.47M
December 12, 2025	15.57	14.85	14.85	15.98	14.73	18.82M
December 11, 2025	14.83	15.56	15.56	15.56	14.5	16.02M
December 10, 2025	15.31	15.01	15.01	15.43	14.92	13.01M
December 09, 2025	15.33	15.44	15.44	15.53	15.11	10.34M
December 08, 2025	15.39	15.51	15.51	15.54	14.94	16.03M
December 05, 2025	15.48	15.26	15.26	15.66	15.18	18.21M
December 04, 2025	14.62	15.76	15.76	15.87	14.6	19.52M
December 03, 2025	13.7	14.63	14.63	14.66	13.59	14.9M
December 02, 2025	13.41	13.83	13.83	14.18	13.32	17.32M
December 01, 2025	13.66	13.47	13.47	13.93	13.28	18.4M
November 28, 2025	14.23	14.43	14.43	14.51	14.04	6.09M
November 26, 2025	14.06	14.12	14.12	14.32	13.94	10.89M
November 25, 2025	13.81	13.94	13.94	14.04	13.26	12.34M
November 24, 2025	13.34	13.89	13.89	13.96	13.11	21.32M

Joby Aviation, Inc. (JOBY) NYSE