© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Joby Aviation, Inc. (JOBY) stock surged +1.00%, trading at $10.09 on NYSE, up from the previous close of $9.99. The stock opened at $10.00, fluctuating between $9.79 and $10.39 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 18, 2026 | 9.99 | 10.39 | 9.79 | 10.09 | 24.04M |
| Feb 17, 2026 | 9.85 | 10.15 | 9.62 | 9.99 | 15.46M |
| Feb 13, 2026 | 9.96 | 10.22 | 9.68 | 9.90 | 17.27M |
| Feb 12, 2026 | 10.23 | 10.27 | 9.61 | 9.88 | 17.75M |
| Feb 11, 2026 | 10.24 | 10.29 | 9.67 | 10.10 | 21.69M |
| Feb 10, 2026 | 10.71 | 10.77 | 10.20 | 10.23 | 19.91M |
| Feb 09, 2026 | 10.45 | 10.75 | 10.30 | 10.69 | 24.67M |
| Feb 06, 2026 | 9.83 | 10.60 | 9.74 | 10.52 | 33.39M |
| Feb 05, 2026 | 10.07 | 10.17 | 9.30 | 9.46 | 37.09M |
| Feb 04, 2026 | 10.67 | 10.68 | 9.81 | 10.38 | 34.46M |
| Feb 03, 2026 | 10.98 | 10.98 | 10.16 | 10.73 | 44.92M |
| Feb 02, 2026 | 10.66 | 10.74 | 10.39 | 10.56 | 41.11M |
| Jan 30, 2026 | 11.18 | 11.25 | 10.49 | 10.57 | 53.46M |
| Jan 29, 2026 | 11.34 | 11.38 | 10.80 | 11.14 | 153.19M |
| Jan 28, 2026 | 13.65 | 13.67 | 13.17 | 13.37 | 9.84M |
| Jan 27, 2026 | 13.56 | 13.56 | 13.15 | 13.47 | 12.77M |
| Jan 26, 2026 | 13.91 | 13.94 | 13.25 | 13.28 | 13.99M |
| Jan 23, 2026 | 14.55 | 14.61 | 13.81 | 13.93 | 14.66M |
| Jan 22, 2026 | 14.61 | 15.04 | 14.35 | 14.54 | 19.76M |
| Jan 21, 2026 | 15.00 | 15.45 | 13.73 | 14.30 | 27.35M |
Joby Aviation, Inc., a vertically integrated air mobility company, engages in building an electric vertical takeoff and landing aircraft optimized to deliver air transportation as a service. It intends to build an aerial ridesharing service. The company was founded in 2009 and is headquartered in Santa Cruz, California.
| Employees | 2029 |
| Beta | 2.58 |
| Sales or Revenue | $1.03M |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Airlines, Airports & Air Services |