Joby Aviation, Inc.
JOBYNYSEIndustrials● Active
$9.55
$-1.59(-14.27%)
Market Cap$9.4B
P/E Ratio—
52W High$20.95
52W Low$7.492
Joby Aviation, Inc.（JOBY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
joby · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.95
Aug 4, 2025
-54.4% from here
5-Year Low5Y
$3.15
Dec 28, 2022
+203.2% from low
IPO Priceadj.
$10.50
Nov 9, 2020
-9.0% since IPO
1 Year Ago
$9.23
Jun 9, 2025
+3.5% in 1Y
5 Years Ago
$10.10
Jun 8, 2021
-5.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JOBY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.92 | $10.93 | $9.47 | $9.55 | $9.55 | 38.6M | -12.55% |
| Jun 4, 2026 | $11.37 | $11.65 | $11.08 | $11.14 | $11.14 | 23.7M | -2.02% |
| Jun 3, 2026 | $11.59 | $11.63 | $11.14 | $11.43 | $11.43 | 32.6M | -1.38% |
| Jun 2, 2026 | $11.87 | $12.12 | $11.59 | $11.87 | $11.87 | 29.8M | +0.00% |
| Jun 1, 2026 | $11.64 | $12.29 | $11.47 | $11.97 | $11.97 | 23.0M | +2.84% |
| May 29, 2026 | $12.15 | $12.20 | $11.43 | $11.90 | $11.90 | 31.4M | -2.06% |
| May 28, 2026 | $11.43 | $12.48 | $11.28 | $12.30 | $12.30 | 38.5M | +7.61% |
| May 27, 2026 | $11.42 | $11.65 | $10.90 | $11.48 | $11.48 | 29.3M | +0.53% |
| May 26, 2026 | $11.19 | $11.79 | $11.08 | $11.52 | $11.52 | 48.7M | +2.95% |
| May 22, 2026 | $10.47 | $11.25 | $10.42 | $10.92 | $10.92 | 36.0M | +4.30% |
| May 21, 2026 | $9.89 | $10.42 | $9.82 | $10.40 | $10.40 | 24.0M | +5.16% |
| May 20, 2026 | $9.97 | $10.38 | $9.80 | $10.07 | $10.07 | 23.3M | +1.00% |
| May 19, 2026 | $10.12 | $10.19 | $9.77 | $10.00 | $10.00 | 24.6M | -1.19% |
| May 18, 2026 | $10.34 | $10.64 | $10.02 | $10.35 | $10.35 | 20.2M | +0.10% |
| May 15, 2026 | $10.32 | $10.58 | $10.04 | $10.36 | $10.36 | 25.4M | +0.39% |
| May 14, 2026 | $11.02 | $11.04 | $10.27 | $10.64 | $10.64 | 28.1M | -3.45% |
| May 13, 2026 | $10.33 | $11.19 | $10.18 | $11.06 | $11.06 | 33.0M | +7.07% |
| May 12, 2026 | $10.48 | $10.64 | $10.07 | $10.49 | $10.49 | 28.0M | +0.10% |
| May 11, 2026 | $10.61 | $11.03 | $10.15 | $10.74 | $10.74 | 42.9M | +1.23% |
| May 8, 2026 | $9.99 | $10.90 | $9.90 | $10.87 | $10.87 | 35.3M | +8.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JOBY
Jan 1 → Dec 31 · 6 years2026-29.0%$13.45 → $9.55
-29.0%
2025+60.2%$8.24 → $13.20
+60.2%
2024+22.8%$6.62 → $8.13
+22.8%
2023+94.4%$3.42 → $6.65
+94.4%
2022-54.4%$7.35 → $3.35
-54.4%
2021-28.4%$10.19 → $7.30
-28.4%
Best Year2023 · +94.4%
Worst Year2022 · -54.4%
Positive Years3 / 6
Avg Annual Return+10.9%
6Y Total Return-6.3%
6Y CAGR~-1.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in JOBY?
If you invested $1,000 in JOBY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$910
Total Return-9.0%
CAGR~-1.6% / yr
Profit$-90
Based on Nov 9, 2020 · $10.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Joby Aviation, Inc.（JOBY）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JOBY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JOBY 历史股价FMP 日线复权 OHLCV