Joby Aviation (JOBY) Stock Chart & Stock Price History → Read this before you buy AI stocks (From InvestorPlace) (Ad) Free JOBY Stock Alerts $5.10 +0.15 (+3.03%) (As of 10:15 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Joby Aviation Stock Price Performance5 Day Performance+1.59%1 Month Performance+12.33%3 Month Performance-16.05%6 Month Performance-8.77%Year-To-Date Performance-23.31%1 Year Performance-0.20% Receive JOBY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Joby Aviation and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceRead this before you buy AI stocksBREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash. JOBY Stock Chart for Tuesday, May, 21, 2024 JOBY Chart by TradingView Joby Aviation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$5.04$4.96-1.69%$5.12$4.915.16 million shs$3.51 billion05/17/2024$5.02$5.04+0.30%$5.06$4.992.94 million shs$3.54 billion05/16/2024$5.14$5.02-2.24%$5.20$5.023.28 million shs$3.61 billion05/15/2024$5.39$5.14-4.73%$5.47$5.134.25 million shs$3.61 billion05/14/2024$5.05$5.39+6.84%$5.52$5.168.09 million shs$3.79 billion05/13/2024$5.06$5.05-0.30%$5.26$5.034.41 million shs$3.55 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. 05/10/2024$5.20$5.06-2.69%$5.31$4.994.07 million shs$3.55 billion05/09/2024$4.88$5.20+6.45%$5.21$4.924.79 million shs$3.65 billion05/08/2024$5.38$4.88-9.29%$5.35$4.858.49 million shs$3.43 billion05/07/2024$5.53$5.38-2.62%$5.52$5.353.93 million shs$3.78 billion05/06/2024$5.38$5.53+2.70%$5.59$5.433.94 million shs$3.88 billion05/03/2024$5.39$5.38-0.19%$5.57$5.304.21 million shs$3.78 billion05/02/2024$5.21$5.39+3.45%$5.41$5.114.64 million shs$3.79 billion05/01/2024$5.05$5.21+3.27%$5.47$4.994.79 million shs$3.66 billion04/30/2024$5.19$5.05-2.70%$5.23$5.013.66 million shs$3.55 billion04/29/2024$5.35$5.19-3.08%$5.43$5.134.42 million shs$3.64 billion04/26/2024$5.10$5.35+4.90%$5.37$5.066.24 million shs$3.76 billion04/25/2024$4.89$5.10+4.40%$5.11$4.796.13 million shs$3.58 billion04/24/2024$4.88$4.89+0.21%$5.00$4.745.17 million shs$3.43 billion04/23/2024$4.72$4.88+3.39%$5.02$4.694.33 million shs$3.43 billion04/22/2024$4.54$4.72+3.85%$4.73$4.503.88 million shs$3.31 billion04/19/2024$4.58$4.54-0.98%$4.68$4.533.59 million shs$3.19 billion04/18/2024$4.61$4.58-0.65%$4.70$4.543.79 million shs$3.22 billion04/17/2024$4.60$4.61+0.22%$4.72$4.613.56 million shs$3.24 billion04/16/2024$4.68$4.60-1.71%$4.72$4.553.38 million shs$3.23 billion04/15/2024$4.62$4.68+1.30%$4.76$4.614.22 million shs$3.29 billion04/12/2024$4.83$4.62-4.35%$4.79$4.584.73 million shs$3.25 billion04/11/2024$4.72$4.83+2.44%$4.92$4.704.30 million shs$3.39 billion04/10/2024$4.95$4.72-4.65%$4.83$4.694.86 million shs$3.31 billion04/09/2024$4.92$4.95+0.61%$5.00$4.892.34 million shs$3.48 billion04/08/2024$4.92$4.92-0.10%$4.99$4.882.63 million shs$3.45 billion04/05/2024$4.90$4.93+0.51%$5.02$4.823.23 million shs$3.46 billion04/04/2024$4.94$4.90-0.81%$5.11$4.874.49 million shs$3.44 billion04/03/2024$4.92$4.94+0.41%$4.99$4.854.39 million shs$3.47 billion04/02/2024$5.14$4.92-4.28%$5.08$4.926.12 million shs$3.46 billion04/01/2024$5.36$5.14-4.10%$5.39$5.134.14 million shs$3.61 billion03/29/2024$5.36$5.36$5.44$5.343.79 million shs$3.77 billion03/28/2024$5.42$5.36-1.02%$5.44$5.343.76 million shs$3.77 billion03/27/2024$5.38$5.42+0.65%$5.43$5.263.38 million shs$3.81 billion03/26/2024$5.26$5.38+2.38%$5.43$5.295.71 million shs$3.78 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/25/2024$5.22$5.26+0.67%$5.43$5.204.74 million shs$3.69 billion03/22/2024$5.26$5.23-0.67%$5.40$5.134.98 million shs$3.67 billion03/21/2024$5.18$5.26+1.54%$5.32$5.203.95 million shs$3.70 billion03/20/2024$5.04$5.18+2.88%$5.27$4.996.30 million shs$3.64 billion03/19/2024$5.12$5.04-1.66%$5.12$4.964.50 million shs$3.54 billion03/18/2024$5.08$5.12+0.79%$5.19$5.034.48 million shs$3.55 billion03/15/2024$5.10$5.09-0.29%$5.22$5.0512.62 million shs$3.53 billion03/14/2024$5.35$5.10-4.67%$5.38$5.046.80 million shs$3.54 billion03/13/2024$5.42$5.35-1.20%$5.55$5.345.13 million shs$3.71 billion03/12/2024$5.47$5.42-0.91%$5.51$5.345.46 million shs$3.76 billion03/11/2024$5.41$5.47+1.02%$5.60$5.394.65 million shs$3.79 billion03/08/2024$5.35$5.41+1.12%$5.59$5.344.35 million shs$3.75 billion03/07/2024$5.26$5.35+1.62%$5.46$5.233.55 million shs$3.71 billion03/06/2024$5.13$5.26+2.53%$5.39$5.154.55 million shs$3.65 billion03/05/2024$5.36$5.13-4.20%$5.36$5.125.85 million shs$3.56 billion03/04/2024$5.47$5.36-2.10%$5.57$5.275.67 million shs$3.72 billion03/01/2024$5.60$5.47-2.32%$5.64$5.394.54 million shs$3.80 billion02/29/2024$5.51$5.60+1.63%$5.82$5.584.74 million shs$3.89 billion02/28/2024$5.69$5.51-3.08%$5.63$5.475.91 million shs$3.82 billion02/27/2024$5.47$5.69+4.03%$5.89$5.535.18 million shs$3.94 billion02/26/2024$5.42$5.47+0.83%$5.57$5.355.09 million shs$3.79 billion02/23/2024$5.46$5.42-0.73%$5.64$5.415.36 million shs$3.76 billion02/22/2024$6.08$5.46-10.21%$6.06$5.4511.06 million shs$3.78 billion02/21/2024$6.21$6.08-2.10%$6.48$5.967.83 million shs$4.21 billion02/20/2024$6.20$6.21+0.08%$6.30$6.064.14 million shs$4.31 billion Related Companies: Grupo Aeroportuario del Centro Norte Stock Chart Matson Stock Chart Schneider National Stock Chart Euronav Stock Chart Copa Stock Chart Scorpio Tankers Stock Chart Hafnia Stock Chart Herc Stock Chart TORM Stock Chart SkyWest 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 5/21/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap Profits4 Cryptos BETTER than BitcoinTrue Market Insiders[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaBill Clinton Backing Biden Replacement???The Freeport SocietyTop 5 Tech Stocks to Buy for 2024Daily Market AlertsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlace 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.