stockNYSE: JOBY • 28 Days Updates
Joby Aviation Inc. (JOBY)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Joby Aviation (JOBY) is developing advanced aircraft for urban air mobility, trading on NYSE Stocks. Shares closed at $5.44, moving -8.57% over the past week and -14.87% across 28 days. The stock is -27.27% over 3 months, -36.15% over 6 months and -68.26% over 12 months. Comparable stocks AEO (American Eagle Outfitters) (+20.97%), BAC (Bank of America) (-13.35%), SES (SES AI) (+47.13%), UBER (Uber Technologies) (-0.22%) and HLN (Haleon) (+1.41%) moved over the same 28-day period.
Investor Relations:ir.jobyaviation.com
Price & Performance Trajectory
Joby Aviation Inc.NYSE: JOBY
Latest Close
$5.44
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJOBY session performance
✓ Latest Close USD
$5.44
Latest session close
$-0.95vs period start
Period Return % % GAIN
-14.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.57 / $5.23
Period range envelope
$1.34channel spread
Total Volume SHARES
487.39M
Period turnover
Avg: 24.37M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $5.44 | -5.39% | $5.70 | $5.23 | 38.79M |
| Oct 08, 2026 | $5.75 | +0.00% | $5.87 | $5.68 | 30.34M |
| Oct 07, 2026 | $5.75 | -0.52% | $5.77 | $5.58 | 23.50M |
| Oct 06, 2026 | $5.78 | +0.00% | $5.93 | $5.73 | 16.52M |
| Oct 05, 2026 | $5.78 | -2.86% | $5.96 | $5.72 | 21.58M |
| Oct 02, 2026 | $5.95 | -0.17% | $6.14 | $5.85 | 17.37M |
| Oct 01, 2026 | $5.96 | -1.49% | $6.07 | $5.90 | 18.42M |
| Sep 30, 2026 | $6.05 | +1.00% | $6.23 | $6.03 | 20.87M |
| Sep 29, 2026 | $5.99 | -1.96% | $6.25 | $5.95 | 24.11M |
| Sep 28, 2026 | $6.11 | -3.32% | $6.22 | $6.03 | 22.61M |
| Sep 25, 2026 | $6.32 | +0.32% | $6.40 | $6.23 | 20.23M |
| Sep 23, 2026 | $6.25 | -2.95% | $6.44 | $6.22 | 18.11M |
| Sep 22, 2026 | $6.44 | +0.47% | $6.57 | $6.31 | 21.86M |
| Sep 21, 2026 | $6.41 | +4.74% | $6.51 | $6.19 | 29.59M |
| Sep 18, 2026 | $6.12 | -1.13% | $6.41 | $6.04 | 23.52M |
Page 1 of 2