Free Trial

Joby Aviation (JOBY) Stock Chart & Stock Price History

Joby Aviation logo
$9.56 +0.01 (+0.10%)
Closing price 06/5/2026 03:59 PM Eastern
Extended Trading
$9.91 +0.35 (+3.71%)
As of 09:07 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Joby Aviation Stock Price Performance

The Joby Aviation (JOBY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 17.30%, with a year-to-date return of -27.63%. In the past month, the stock has decreased 12.25%, reflecting recent market activity.

As of the latest close, Joby Aviation traded at $9.56 with a market cap of $9.40 billion and volume of 38.34 million shares.

Receive JOBY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-16.32%
1 Month
Performance
-12.25%
3 Month
Performance
-0.05%
Year-To-Date
Performance
-27.63%
1 Year
Performance
+17.30%

JOBY Stock Chart for Monday, June, 8, 2026

Joby Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$11.13$9.56
-14.10%
$10.93$9.4738.34 million shs$9.40 billion
06/04/2026$11.43$11.13
-2.59%
$11.65$11.0823.60 million shs$10.95 billion
06/03/2026$11.85$11.43
-3.55%
$11.63$11.1432.47 million shs$11.24 billion
06/02/2026$11.99$11.85
-1.24%
$12.12$11.5929.72 million shs$11.77 billion
06/01/2026$11.87$11.99
+1.09%
$12.29$11.4722.85 million shs$11.80 billion
05/29/2026$12.32$11.87
-3.65%
$12.20$11.4331.29 million shs$11.67 billion
05/28/2026$11.47$12.32
+7.40%
$12.48$11.2838.37 million shs$12.11 billion
05/27/2026$11.54$11.47
-0.64%
$11.65$10.9029.16 million shs$11.28 billion
05/26/2026$10.92$11.54
+5.64%
$11.79$11.0848.57 million shs$11.35 billion
05/25/2026$10.92$10.92$11.25$10.4235.92 million shs$10.75 billion
$36 million a day says something big is coming (Ad)

Institutional capital is flowing into one thesis at a rate of $36 million per day - $25,000 every single minute. Morgan Stanley puts the addressable market at $5 trillion, and the smart money is already positioned. Pentagon-funded research from Rensselaer Polytechnic Institute identified a precise tipping point: once roughly 10% of a population adopts a new idea, the rest of the system flips fast. That threshold was just crossed. Porter Stansberry, with nearly 30 years in the markets, says this opportunity is bigger than dot-com, crypto, and the 2023 AI rally combined.tc pixel

See where the institutional money is flowing before the window closes
05/22/2026$10.41$10.92
+4.97%
$11.25$10.4235.92 million shs$10.75 billion
05/21/2026$10.05$10.41
+3.57%
$10.42$9.8223.90 million shs$10.24 billion
05/20/2026$10.03$10.05
+0.20%
$10.38$9.8023.25 million shs$9.88 billion
05/19/2026$10.35$10.03
-3.06%
$10.19$9.7724.56 million shs$9.86 billion
05/18/2026$10.37$10.35
-0.19%
$10.64$10.0220.19 million shs$10.18 billion
05/15/2026$10.64$10.37
-2.55%
$10.58$10.0425.34 million shs$10.15 billion
05/14/2026$11.10$10.64
-4.20%
$11.04$10.2728.04 million shs$10.42 billion
05/13/2026$10.50$11.10
+5.78%
$11.19$10.1832.86 million shs$10.87 billion
05/12/2026$10.69$10.50
-1.86%
$10.64$10.0727.92 million shs$10.28 billion
05/11/2026$10.89$10.69
-1.84%
$11.03$10.1642.78 million shs$10.47 billion
05/08/2026$9.98$10.89
+9.17%
$10.90$9.9035.12 million shs$9.80 billion
05/07/2026$10.53$9.98
-5.27%
$10.48$9.6737.04 million shs$9.77 billion

This page (NYSE:JOBY) was last updated on 6/8/2026 by MarketBeat.com Staff.
From Our Partners