NYSE : JOBY

Joby Aviation, Inc.

$7.76 USD

-$0.13 (-1.65%)

Volume
53.51M
Average Volume
35.93M
Market Capitalization
$7.63B
P/E Ratio
-6.75
Dividend Yield
0.00%
Price Target
$18.00
Year High
$20.95
Year Low
$7.43
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$22.05
Date Opening Price Closing Price %Chg Volume
2026-07-15 $7.95 $7.76 -2.39% 53.68M
2026-07-14 $7.56 $7.89 4.37% 49.05M
2026-07-13 $7.54 $7.48 -0.80% 48.58M
2026-07-10 $8.04 $7.72 -3.98% 31.29M
2026-07-09 $7.94 $7.99 0.63% 36.51M
2026-07-08 $8.03 $7.93 -1.25% 28.69M
2026-07-07 $8.79 $8.12 -7.62% 45.34M
2026-07-06 $8.45 $8.92 5.56% 55.78M
2026-07-02 $8.93 $8.49 -4.93% 56.18M
2026-07-01 $8.84 $8.84 0.00% 46.14M
2026-06-30 $8.89 $8.92 0.34% 58.49M
2026-06-29 $8.76 $8.63 -1.48% 47.79M
2026-06-26 $8.76 $8.83 0.80% 56.24M
2026-06-25 $9.31 $8.87 -4.73% 54.1M
2026-06-24 $9.48 $9.28 -2.11% 50.68M
2026-06-23 $9.47 $9.55 0.84% 38.1M
2026-06-22 $9.83 $9.86 0.31% 47.74M
2026-06-18 $9.50 $10.00 5.26% 44.92M
2026-06-17 $9.33 $9.39 0.64% 36.61M
2026-06-16 $9.65 $9.34 -3.21% 49.01M
2026-06-15 $9.63 $9.67 0.42% 52.3M
2026-06-12 $9.43 $9.15 -2.97% 23.73M
2026-06-11 $8.86 $9.36 5.64% 26.91M
2026-06-10 $9.11 $8.86 -2.74% 28.9M
2026-06-09 $9.74 $9.27 -4.83% 35.29M
2026-06-08 $9.80 $9.70 -1.02% 22.04M
2026-06-05 $10.92 $9.55 -12.55% 38.55M
2026-06-04 $11.37 $11.14 -2.02% 23.67M
2026-06-03 $11.59 $11.43 -1.38% 32.63M
2026-06-02 $11.87 $11.87 0.00% 29.83M
2026-06-01 $11.64 $11.97 2.84% 23.01M
2026-05-29 $12.15 $11.90 -2.06% 31.38M
2026-05-28 $11.43 $12.30 7.61% 38.55M
2026-05-27 $11.42 $11.48 0.53% 29.3M
2026-05-26 $11.19 $11.52 2.95% 48.68M
2026-05-22 $10.47 $10.92 4.30% 36.01M
2026-05-21 $9.89 $10.40 5.16% 23.96M
2026-05-20 $9.97 $10.07 1.00% 23.33M
2026-05-19 $10.12 $10.00 -1.19% 24.61M
2026-05-18 $10.34 $10.35 0.10% 20.23M
2026-05-15 $10.32 $10.36 0.39% 25.42M
2026-05-14 $11.02 $10.64 -3.45% 28.11M
2026-05-13 $10.33 $11.06 7.07% 33.02M
2026-05-12 $10.48 $10.49 0.10% 27.98M
2026-05-11 $10.61 $10.74 1.23% 42.94M
2026-05-08 $9.99 $10.87 8.81% 35.33M
2026-05-07 $10.22 $10.01 -2.05% 37.21M
2026-05-06 $8.87 $10.52 18.60% 68.32M
2026-05-05 $8.85 $8.68 -1.92% 30.83M
2026-05-04 $9.12 $8.86 -2.85% 30.99M
2026-05-01 $9.11 $9.25 1.54% 26.94M
2026-04-30 $8.80 $9.19 4.43% 23.14M
2026-04-29 $8.79 $8.70 -1.02% 36.11M
2026-04-28 $9.20 $8.93 -2.93% 52.03M
2026-04-27 $8.69 $9.04 4.03% 45.65M
2026-04-24 $8.61 $8.50 -1.28% 23.86M
2026-04-23 $9.05 $8.49 -6.19% 23.49M
2026-04-22 $9.18 $9.14 -0.44% 22.88M
2026-04-21 $9.18 $8.97 -2.29% 21.44M
2026-04-20 $9.10 $9.14 0.44% 17.09M
2026-04-17 $9.54 $9.22 -3.35% 25.03M
2026-04-16 $9.32 $9.22 -1.07% 19.85M
2026-04-15 $8.92 $9.13 2.35% 27.04M
2026-04-14 $8.73 $8.80 0.80% 20.45M
2026-04-13 $8.16 $8.52 4.41% 21.01M
2026-04-10 $8.35 $8.34 -0.12% 16.24M
2026-04-09 $8.47 $8.28 -2.24% 16M
2026-04-08 $9.12 $8.63 -5.37% 19.69M
2026-04-07 $8.50 $8.38 -1.41% 20.08M
2026-04-06 $8.50 $8.70 2.35% 20.39M
2026-04-02 $7.97 $8.50 6.65% 23.37M
2026-04-01 $8.48 $8.27 -2.48% 23.17M
2026-03-31 $8.06 $8.26 2.48% 31.91M
2026-03-30 $8.05 $7.94 -1.37% 24.94M
2026-03-27 $8.36 $8.10 -3.11% 27.52M
2026-03-26 $8.83 $8.47 -4.08% 21.53M
2026-03-25 $9.26 $8.97 -3.13% 16.43M
2026-03-24 $9.10 $8.99 -1.21% 18.95M
2026-03-23 $9.37 $9.28 -0.96% 16.81M
2026-03-20 $9.67 $9.23 -4.55% 28.26M
2026-03-19 $9.31 $9.69 4.08% 17.83M
2026-03-18 $9.78 $9.54 -2.45% 17.81M
2026-03-17 $9.86 $9.93 0.71% 18.82M
2026-03-16 $9.85 $9.82 -0.30% 31.49M
2026-03-13 $9.97 $9.70 -2.71% 23.06M
2026-03-12 $9.99 $9.74 -2.50% 25.48M
2026-03-11 $9.90 $10.23 3.33% 24.79M
2026-03-10 $10.53 $9.88 -6.17% 31.19M
2026-03-09 $9.34 $10.04 7.49% 27.84M
2026-03-06 $9.34 $9.55 2.25% 14.87M