Joby Aviation (JOBY) Stock Chart & Stock Price History $7.38 +0.23 (+3.14%) Closing price 03:59 PM EasternExtended Trading$7.14 -0.24 (-3.25%) As of 07:59 PM 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 47.11%, with a year-to-date return of -9.16%. In the past month, the stock has increased 27.77%, reflecting recent market activity. As of the latest close, Joby Aviation traded at $7.16 with a market cap of $5.64 billion and volume of 10.92 million shares. Receive JOBY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+8.92%1 Month Performance+27.77%3 Month Performance-5.98%Year-To-Date Performance-9.16%1 Year Performance+47.11% JOBY Stock Chart for Friday, May, 16, 2025 JOBY Chart by TradingView Joby Aviation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2025$7.16$7.39+3.14%$7.56$7.2218.29 million shs$5.82 billion05/15/2025$7.15$7.16+0.14%$7.23$7.0210.92 million shs$5.64 billion05/14/2025$7.19$7.15-0.56%$7.27$7.0112.84 million shs$5.63 billion05/13/2025$7.00$7.19+2.79%$7.29$7.0519.95 million shs$5.66 billion05/12/2025$6.78$7.00+3.17%$7.18$6.7911.05 million shs$5.51 billion05/09/2025$6.65$6.78+2.03%$6.87$6.6510.20 million shs$5.34 billion05/08/2025$6.46$6.65+2.94%$7.12$6.5015.65 million shs$5.24 billion05/07/2025$6.35$6.46+1.73%$6.55$6.3210.44 million shs$5.09 billion05/06/2025$6.49$6.35-2.16%$6.39$6.189.38 million shs$5.00 billion05/05/2025$6.72$6.49-3.50%$6.66$6.476.89 million shs$5.11 billion Get the Latest News and Ratings for JOBY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter. 05/02/2025$6.32$6.72+6.41%$6.86$6.3213.88 million shs$5.29 billion05/01/2025$6.31$6.32+0.08%$6.45$6.259.16 million shs$4.98 billion04/30/2025$6.56$6.31-3.81%$6.38$6.1410.91 million shs$4.97 billion04/29/2025$6.45$6.56+1.71%$6.60$6.418.14 million shs$5.17 billion04/28/2025$6.50$6.45-0.77%$6.64$6.2911.32 million shs$5.08 billion04/25/2025$6.48$6.50+0.31%$6.57$6.4113.04 million shs$5.12 billion04/24/2025$6.17$6.48+5.02%$6.50$6.1212.04 million shs$5.11 billion04/23/2025$5.89$6.17+4.75%$6.39$6.0315.33 million shs$4.86 billion04/22/2025$5.81$5.89+1.38%$5.98$5.818.26 million shs$4.64 billion04/21/2025$5.86$5.81-0.92%$5.82$5.618.40 million shs$4.58 billion04/18/2025$5.86$5.86$6.00$5.7211.56 million shs$4.62 billion04/17/2025$5.78$5.86+1.45%$6.00$5.7211.56 million shs$4.62 billion04/16/2025$5.87$5.78-1.45%$5.89$5.6411.64 million shs$4.55 billion04/15/2025$6.02$5.87-2.57%$6.10$5.798.72 million shs$4.62 billion Related Companies Elbit Systems Stock Chart Loar Stock Chart StandardAero Stock Chart Embraer Stock Chart Karman Stock Chart Archer Aviation Stock Chart EHang Stock Chart EVE Stock Chart Ducommun Stock Chart Vertical Aerospace Stock Chart Receive JOBY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:JOBY) was last updated on 5/16/2025 by MarketBeat.com Staff From Our PartnersWashington Is Broke—and Eyeing Your Savings NextWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowMusk has launched a bold new AI initiative—and while you can’t invest in it directly, one overlooked stock cou...Behind the Markets | Sponsored“Market Wizard” signals rare opportunityThe Fed Is Losing Control — What Comes Next Will Shock Traders The Fed is stuck — rising inflation and risi...Brownstone Research | Sponsored🚨 Nvidia Just Inked a $7B AI Deal—This Could Change EverythingOn Wednesday, Nvidia stock surged—again. Why? Because Saudi Arabia just announced a multi-billion-dollar AI...Timothy Sykes | SponsoredA New Wealth Divide Is Forming NowOver the years, my proprietary stock system has identified some of the biggest winners long before Wall Street...InvestorPlace | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Joby Aviation, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Joby Aviation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy JOBY Stock Free JOBY Stock Alerts