stockNYSE: JOBY • 28 Days Updates
Joby Aviation Inc. (JOBY)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Joby Aviation Inc. (JOBY) is a publicly traded company operating within the Industrials sector.
Price & Performance Trajectory
Joby Aviation Inc.NYSE: JOBY
Latest Close
$6.84
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeJOBY session performance
✓ Latest Close USD
$6.84
Latest session close
$-1.58vs period start
Period Return % % GAIN
-18.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.99 / $6.61
Period range envelope
$2.38channel spread
Total Volume SHARES
511.06M
Period turnover
Avg: 25.55M/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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $8.42 | -4.43% | $8.99 | $8.30 | 53.58M |
| Aug 12, 2026 | $7.96 | -5.46% | $8.53 | $7.94 | 28.14M |
| Aug 13, 2026 | $8.26 | +3.77% | $8.32 | $7.85 | 23.81M |
| Aug 14, 2026 | $7.92 | -4.12% | $8.39 | $7.84 | 26.34M |
| Aug 17, 2026 | $7.91 | -0.13% | $7.96 | $7.73 | 18.37M |
| Aug 18, 2026 | $7.65 | -3.29% | $7.81 | $7.55 | 18.83M |
| Aug 19, 2026 | $7.72 | +0.92% | $7.75 | $7.46 | 31.84M |
| Aug 20, 2026 | $7.58 | -1.81% | $7.74 | $7.37 | 23.03M |
| Aug 21, 2026 | $7.53 | -0.66% | $7.78 | $7.52 | 30.28M |
| Aug 24, 2026 | $7.19 | -4.52% | $7.48 | $7.16 | 23.64M |
| Aug 25, 2026 | $7.22 | +0.42% | $7.32 | $7.14 | 21.98M |
| Aug 26, 2026 | $7.14 | -1.11% | $7.36 | $7.11 | 18.21M |
| Aug 27, 2026 | $7.15 | +0.14% | $7.29 | $7.08 | 15.73M |
| Aug 28, 2026 | $6.98 | -2.38% | $7.18 | $6.89 | 27.02M |
| Aug 31, 2026 | $6.84 | -0.87% | $7.03 | $6.81 | 23.85M |
Page 1 of 2