NYSE · JOBY

Joby Aviation, Inc.

Industrials · Airlines, Airports & Air Services

$4.61

Down-$0.05 (-0.97%)

Updated Oct 20, 2026, 4:14 AM

SID Score

4.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · JOBY

JOBY price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 19, 2026

Daily close

View OHLC price history

JOBY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 19, 2026	$4.75	$4.78	$4.54	$4.61	16.33M
Oct 16, 2026	$4.79	$4.85	$4.65	$4.66	16.46M
Oct 15, 2026	$4.49	$4.86	$4.43	$4.81	28.74M
Oct 14, 2026	$4.86	$4.9124	$4.605	$4.61	26.98M
Oct 13, 2026	$5.026	$5.15	$4.95	$4.95	24.51M
Oct 12, 2026	$5.39	$5.425	$5.13	$5.14	25.17M
Oct 9, 2026	$5.69	$5.70	$5.23	$5.44	39.28M
Oct 8, 2026	$5.69	$5.87	$5.68	$5.75	30.46M
Oct 7, 2026	$5.70	$5.77	$5.58	$5.75	23.5M
Oct 6, 2026	$5.82	$5.93	$5.73	$5.78	16.52M
Oct 5, 2026	$5.95	$5.96	$5.72	$5.78	21.58M
Oct 2, 2026	$6.12	$6.14	$5.845	$5.95	17.37M
Oct 1, 2026	$6.01	$6.07	$5.90	$5.96	18.42M
Sep 30, 2026	$6.06	$6.23	$6.03	$6.05	20.87M
Sep 29, 2026	$6.23	$6.25	$5.95	$5.99	24.11M
Sep 28, 2026	$6.21	$6.22	$6.03	$6.11	22.61M
Sep 25, 2026	$6.35	$6.40	$6.23	$6.32	20.23M
Sep 24, 2026	$6.17	$6.32	$6.10	$6.30	19.85M
Sep 23, 2026	$6.43	$6.44	$6.22	$6.25	18.21M
Sep 22, 2026	$6.54	$6.57	$6.31	$6.44	21.86M
Sep 21, 2026	$6.29	$6.51	$6.19	$6.41	29.59M