MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOBY — Joby Aviation, Inc.
NYSEJoby Aviation, Inc.
$5.78
-0.17(-2.86%)
- O
- 5.95
- H
- 5.96
- L
- 5.72
- V
- 20.95M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.78
Period Return-6.17%
Period High$20.95
Period Low$5.72
Avg Daily Volume31.40M
Total Trading Days365
JOBY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.95 | $5.96 | $5.72 | $5.78 | $-0.17 | -2.86% | 20,946,303 | $5.79 | $5.72 $5.96 |
| Oct 2, 2026 | $6.12 | $6.14 | $5.85 | $5.95 | $-0.01 | -0.17% | 17,373,391 | $5.94 | $5.85 $6.14 |
| Oct 1, 2026 | $6.01 | $6.07 | $5.90 | $5.96 | $-0.09 | -1.49% | 18,419,022 | $5.97 | $5.90 $6.07 |
| Sep 30, 2026 | $6.06 | $6.23 | $6.03 | $6.05 | +$0.06 | +1.00% | 20,866,213 | $6.10 | $6.03 $6.23 |
| Sep 29, 2026 | $6.23 | $6.25 | $5.95 | $5.99 | $-0.12 | -1.96% | 24,110,501 | $6.02 | $5.95 $6.25 |
| Sep 28, 2026 | $6.21 | $6.22 | $6.03 | $6.11 | $-0.21 | -3.32% | 22,605,894 | $6.11 | $6.03 $6.22 |
| Sep 25, 2026 | $6.35 | $6.40 | $6.23 | $6.32 | +$0.02 | +0.32% | 20,227,132 | $6.31 | $6.23 $6.40 |
| Sep 24, 2026 | $6.17 | $6.32 | $6.10 | $6.30 | +$0.05 | +0.80% | 19,847,062 | $6.21 | $6.10 $6.32 |
| Sep 23, 2026 | $6.43 | $6.44 | $6.22 | $6.25 | $-0.19 | -2.95% | 18,210,031 | $6.30 | $6.22 $6.44 |
| Sep 22, 2026 | $6.54 | $6.57 | $6.31 | $6.44 | +$0.03 | +0.47% | 21,856,342 | $6.40 | $6.31 $6.57 |
| Sep 21, 2026 | $6.29 | $6.51 | $6.19 | $6.41 | +$0.29 | +4.74% | 29,588,235 | $6.40 | $6.19 $6.51 |
| Sep 18, 2026 | $6.32 | $6.41 | $6.04 | $6.12 | $-0.07 | -1.13% | 23,521,201 | $6.12 | $6.04 $6.41 |
| Sep 17, 2026 | $6.27 | $6.28 | $6.15 | $6.19 | +$0.11 | +1.81% | 24,061,432 | $6.21 | $6.15 $6.28 |
| Sep 16, 2026 | $6.13 | $6.17 | $5.93 | $6.08 | $-0.05 | -0.82% | 25,228,208 | $6.05 | $5.93 $6.17 |
| Sep 15, 2026 | $6.21 | $6.30 | $6.10 | $6.13 | $-0.17 | -2.70% | 26,350,543 | $6.20 | $6.10 $6.30 |
| Sep 14, 2026 | $6.23 | $6.44 | $6.18 | $6.30 | $-0.09 | -1.41% | 30,730,591 | $6.32 | $6.18 $6.44 |
| Sep 11, 2026 | $6.31 | $6.47 | $6.24 | $6.39 | +$0.08 | +1.27% | 32,741,907 | $6.39 | $6.24 $6.47 |
| Sep 10, 2026 | $6.28 | $6.59 | $6.25 | $6.31 | $-0.11 | -1.71% | 31,391,139 | $6.43 | $6.25 $6.59 |
| Sep 9, 2026 | $6.78 | $6.81 | $6.42 | $6.42 | $-0.42 | -6.14% | 32,665,875 | $6.55 | $6.42 $6.81 |
| Sep 8, 2026 | $6.77 | $7.00 | $6.74 | $6.84 | +$0.10 | +1.48% | 30,724,871 | $6.87 | $6.74 $7.00 |
| Sep 4, 2026 | $6.89 | $6.94 | $6.74 | $6.74 | $-0.13 | -1.89% | 23,762,929 | $6.80 | $6.74 $6.94 |
| Sep 3, 2026 | $6.98 | $7.19 | $6.78 | $6.87 | +$0.05 | +0.73% | 29,588,104 | $6.91 | $6.78 $7.19 |
| Sep 2, 2026 | $6.72 | $6.91 | $6.63 | $6.82 | +$0.13 | +1.94% | 19,809,067 | $6.82 | $6.63 $6.91 |
| Sep 1, 2026 | $6.73 | $6.76 | $6.61 | $6.69 | $-0.15 | -2.19% | 22,241,252 | $6.69 | $6.61 $6.76 |
| Aug 31, 2026 | $6.90 | $7.03 | $6.81 | $6.84 | $-0.14 | -2.01% | 23,851,192 | $6.89 | $6.81 $7.03 |
| Aug 28, 2026 | $7.15 | $7.18 | $6.89 | $6.98 | $-0.17 | -2.38% | 27,019,038 | $6.99 | $6.89 $7.18 |
| Aug 27, 2026 | $7.26 | $7.29 | $7.08 | $7.15 | +$0.01 | +0.14% | 15,726,900 | $7.17 | $7.08 $7.29 |
| Aug 26, 2026 | $7.18 | $7.36 | $7.11 | $7.14 | $-0.08 | -1.11% | 18,210,186 | $7.18 | $7.11 $7.36 |
| Aug 25, 2026 | $7.32 | $7.32 | $7.14 | $7.22 | +$0.03 | +0.42% | 21,976,387 | $7.23 | $7.14 $7.32 |
| Aug 24, 2026 | $7.45 | $7.48 | $7.16 | $7.19 | $-0.34 | -4.52% | 23,635,446 | $7.34 | $7.16 $7.48 |