Joby Aviation, Inc JOBY

Open calendar →

Joby Aviation, Inc. Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 16.61 → 7.63 · -54.1%
20.39013.8107.230 1 2 3 4 5,6,7,8 9 10,11 12,13 14,15 16 17,18 19,20 21 22 23 24 25 26,27 28 29 30 31 32 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
7.8100 7.9400 7.5600 7.6300 39,808,503
7.5900 7.7900 7.5300 7.6600 83,766,200
7.3000 7.5500 7.1700 7.4700 77,210,000
Weekend
Weekend
7.1300 7.4500 6.8900 7.2300 91,708,200
7.6600 7.6900 7.3250 7.3400 50,672,200
7.9500 8.1800 7.6250 7.7600 53,682,600
7.5550 7.9100 7.5100 7.8900 49,054,500
7.5400 7.6350 7.4300 7.4800 48,576,600
Weekend
Weekend
8.0400 8.0750 7.6700 7.7200 31,286,600
7.9400 8.1300 7.8000 7.9900 36,507,900
8.0250 8.1600 7.9000 7.9300 28,690,200
8.7850 8.8600 8.0220 8.1200 45,342,100
8.4500 9.4300 8.4000 8.9200 55,783,200
Weekend
Weekend
No trading
8.9250 9.1000 8.3000 8.4900 56,060,700
8.8350 9.3100 8.7300 8.8400 46,136,600
8.8900 9.0900 8.6700 8.9200 58,485,800
32 · 8-K Pre-market · 07:51 ET 8-K ↗
8.7550 9.1100 8.3250 8.6300 47,785,200
Weekend
Weekend
8.7600 9.0800 8.7000 8.8300 56,235,700
9.3100 9.4000 8.6800 8.8700 54,103,000
9.4800 9.5100 9.0100 9.2800 50,681,900
9.4650 9.8200 9.4500 9.5500 38,104,400
9.8300 10.2950 9.5900 9.8600 47,735,500
Weekend
Weekend
No trading
9.5000 10.0200 9.2700 10.0000 44,916,500
9.3300 9.8600 9.2500 9.3900 36,612,400
9.6500 9.7100 9.1650 9.3400 49,006,500
9.6300 10.0200 9.5500 9.6700 52,301,800
Weekend
Weekend
9.4300 9.4700 8.9150 9.1500 23,732,400
8.8600 9.4050 8.7200 9.3600 26,908,500
9.1100 9.3300 8.8300 8.8600 28,898,700
9.7400 9.8700 8.9400 9.2700 35,290,900
9.8000 9.8900 9.4700 9.7000 22,038,100
Weekend
Weekend
10.9200 10.9300 9.4700 9.5500 38,553,000
31 · 8-K After-hours · 16:08 ET 8-K ↗
11.3700 11.6450 11.0800 11.1400 23,673,500
11.5850 11.6300 11.1400 11.4300 32,629,000
11.8700 12.1200 11.5900 11.8700 29,833,200
11.6350 12.2900 11.4700 11.9700 23,005,400
Weekend
Weekend
12.1500 12.2000 11.4300 11.9000 31,381,900
11.4340 12.4750 11.2800 12.3000 38,549,700
11.4200 11.6500 10.9000 11.4800 29,295,400
11.1900 11.7900 11.0800 11.5200 48,677,500
No trading
Weekend
Weekend
10.4700 11.2500 10.4200 10.9200 36,013,400
9.8900 10.4200 9.8200 10.4000 23,964,200
9.9700 10.3800 9.7950 10.0700 23,329,400
10.1200 10.1900 9.7700 10.0000 24,612,300
10.3350 10.6350 10.0210 10.3500 20,228,900
Weekend
Weekend
10.3170 10.5800 10.0400 10.3600 25,417,000
11.0150 11.0400 10.2700 10.6400 28,113,400
10.3300 11.1900 10.1800 11.0600 33,015,700
10.4750 10.6350 10.0700 10.4900 27,975,500
10.6100 11.0300 10.1550 10.7400 42,941,100
Weekend
Weekend
9.9900 10.9000 9.9000 10.8700 35,325,500
10.2200 10.4750 9.6700 10.0100 37,208,800
30 · 10-Q After-hours · 16:26 ET 10-Q ↗
8.8700 10.6200 8.8700 10.5200 68,318,100
29 · 8-K After-hours · 16:09 ET 8-K ↗
8.8500 8.9300 8.6300 8.6800 30,834,500
9.1150 9.2200 8.8400 8.8600 30,987,200
Weekend
Weekend
9.1100 9.5500 8.8950 9.2500 26,938,000
8.8000 9.2300 8.7100 9.1900 23,136,700
8.7900 8.8250 8.1900 8.7000 36,110,800
9.2030 9.4700 8.7200 8.9300 52,031,900
8.6900 9.1300 8.5700 9.0400 45,654,000
Weekend
Weekend
8.6100 8.7000 8.2500 8.5000 23,859,500
9.0500 9.0900 8.3200 8.4900 23,486,100
9.1800 9.4900 8.8750 9.1400 22,884,300
28 · 8-K Next filing day · accepted 21 Apr, 19:00 ET 8-K ↗ 27 · DEFA14A After-hours · 16:48 ET DEFA14A ↗ 26 · DEF 14A After-hours · 16:47 ET DEF 14A ↗
9.1800 9.4600 8.8800 8.9700 21,442,300
9.1000 9.2300 8.9300 9.1400 17,093,500
Weekend
Weekend
9.5400 9.8900 9.2000 9.2200 25,034,100
9.3250 9.4600 9.0300 9.2200 19,851,500
8.9200 9.2500 8.8600 9.1300 27,044,600
8.7300 8.9300 8.6100 8.8000 20,451,000
8.1600 8.5650 8.0300 8.5200 21,007,400
Weekend
Weekend
8.3500 8.5700 8.2850 8.3400 16,238,800
8.4700 8.6200 8.2400 8.2800 15,996,800
9.1200 9.2000 8.5300 8.6300 19,694,400
8.5000 8.5800 8.1600 8.3800 20,084,500
8.5000 9.0000 8.4400 8.7000 20,389,300
Weekend
Weekend
No trading
7.9700 8.5100 7.8600 8.5000 23,369,500
8.4800 8.5700 8.2000 8.2700 23,167,800
8.0550 8.3500 7.8800 8.2600 31,905,900
8.0500 8.1700 7.7500 7.9400 24,940,100
Weekend
Weekend
8.3600 8.3900 7.9600 8.1000 27,522,900
8.8300 8.8300 8.3950 8.4700 21,530,700
9.2600 9.4200 8.9300 8.9700 16,429,600
9.1000 9.2810 8.8900 8.9900 18,951,400
9.3650 9.5300 9.1800 9.2800 16,811,300
Weekend
Weekend
9.6700 9.7300 9.1100 9.2300 28,255,600
9.3100 9.9400 9.2100 9.6900 17,830,900
9.7800 9.9350 9.5300 9.5400 17,813,200
9.8600 10.0500 9.6700 9.9300 18,817,200
9.8500 10.0400 9.4900 9.8200 31,487,700
Weekend
Weekend
9.9650 10.1200 9.5300 9.7000 23,063,400
9.9900 10.3150 9.7400 9.7400 25,482,800
25 · 8-K After-hours · 16:16 ET 8-K ↗
9.9000 10.2700 9.8000 10.2300 24,792,900
10.5300 10.5600 9.8200 9.8800 31,187,600
9.3350 10.0600 9.1400 10.0400 27,837,400
Weekend
Weekend
24 · 8-K After-hours · 16:37 ET 8-K ↗
9.3400 9.7550 9.3300 9.5500 14,872,800
9.7800 10.0750 9.3300 9.6100 18,076,600
9.8600 10.1000 9.7800 9.8900 14,936,300
9.9000 10.0600 9.5550 9.7600 34,969,100
9.5500 10.4500 9.3700 10.2700 30,861,300
Weekend
Weekend
9.9050 10.1350 9.8100 10.0600 27,684,600
23 · 10-K Next filing day · accepted 26 Feb, 19:39 ET 10-K ↗
10.6100 10.9600 9.9200 10.2300 42,725,600
22 · 8-K After-hours · 16:06 ET 8-K ↗
10.2000 10.2000 9.7600 9.8200 34,549,300
9.4350 9.8200 9.3000 9.7200 19,804,300
9.6800 9.7150 9.3100 9.5400 21,556,500
Weekend
Weekend
10.1600 10.3000 9.7900 9.8700 19,299,500
9.9000 10.2900 9.7700 10.2500 14,308,200
9.9950 10.3900 9.7870 10.0900 24,173,700
9.8450 10.1500 9.6200 9.9900 15,726,500
No trading
Weekend
Weekend
9.9600 10.2200 9.6800 9.9000 17,338,200
10.2300 10.2700 9.6100 9.8800 17,980,800
10.2400 10.2900 9.6700 10.1000 21,793,300
10.7100 10.7660 10.2000 10.2300 21,628,400
10.4500 10.7500 10.3000 10.6900 24,813,200
Weekend
Weekend
9.8300 10.6000 9.7350 10.5200 33,530,800
10.0700 10.1700 9.3000 9.4600 37,677,300
10.6700 10.6840 9.8100 10.3800 34,621,700
10.9750 10.9750 10.1600 10.7300 45,048,900
21 · 8-K After-hours · 16:01 ET 8-K ↗
10.6600 10.7400 10.3900 10.5600 41,443,600
Weekend
Weekend
11.1800 11.2500 10.4900 10.5700 53,815,100
20 · 424B5 Next filing day · accepted 29 Jan, 20:17 ET 424B5 ↗ 19 · 424B5 Next filing day · accepted 29 Jan, 20:16 ET 424B5 ↗
11.3400 11.3800 10.8000 11.1400 153,866,000
18 · 424B5 After-hours · 16:33 ET 424B5 ↗ 17 · 424B5 After-hours · 16:32 ET 424B5 ↗
13.6500 13.6700 13.1700 13.3700 15,649,100
13.5600 13.5600 13.1500 13.4700 12,887,900
13.9100 13.9400 13.2500 13.2800 14,192,700
Weekend
Weekend
14.5500 14.6100 13.8100 13.9300 14,829,000
14.6100 15.0400 14.3500 14.5400 19,862,500
15.0000 15.4500 13.7300 14.3000 27,482,600
14.9200 15.7380 14.5900 14.7200 24,012,100
No trading
Weekend
Weekend
15.3900 16.0100 15.1700 15.4300 24,806,400
15.1200 15.9300 14.8930 15.2800 23,005,600
14.5450 15.1300 14.2300 15.1200 20,730,400
15.5850 15.9600 14.1500 14.8100 32,462,800
15.2800 15.6850 14.9000 15.4100 22,240,800
Weekend
Weekend
15.4200 16.0100 14.9600 15.3900 33,955,000
15.6200 16.2800 15.1710 15.2500 33,584,800
16.3200 16.3800 15.5200 15.5500 23,954,500
16 · 8-K Pre-market · 09:01 ET 8-K ↗
15.8600 16.5850 15.6100 16.3000 31,880,200
14.6100 16.3800 14.4500 16.0400 36,871,000
Weekend
Weekend
13.4500 14.3950 13.1950 14.3600 21,859,500
No trading
13.2500 13.3350 12.9900 13.2000 16,306,700
13.5700 13.6400 13.1600 13.2200 17,355,300
13.6000 14.1100 13.4800 13.5400 16,490,600
Weekend
Weekend
14.2200 14.2200 13.7450 13.8800 11,393,300
No trading
14.3700 14.5490 14.1200 14.2700 7,689,300
14.5500 14.6300 14.1000 14.2600 16,317,400
14.5600 15.4000 14.4500 14.7800 18,422,000
Weekend
Weekend
13.9950 14.4400 13.7000 14.2200 22,227,200
13.7450 14.2000 13.5900 13.8500 21,733,800
14.1000 14.5000 13.1800 13.2000 17,709,700
14.0800 14.5400 13.8200 14.0700 13,799,800
14.9800 15.0800 14.0800 14.1900 15,468,200
Weekend
Weekend
15.5700 15.9800 14.7300 14.8500 18,818,100
14.8250 15.5600 14.5000 15.5600 16,021,100
15.3100 15.4300 14.9250 15.0100 13,011,100
15.3300 15.5300 15.1100 15.4400 10,344,300
15.3900 15.5400 14.9410 15.5100 16,026,100
Weekend
Weekend
15.4800 15.6550 15.1800 15.2600 18,214,600
14.6200 15.8700 14.5900 15.7600 21,133,800
13.7000 14.6600 13.5900 14.6300 14,950,700
13.4100 14.1800 13.3200 13.8300 17,316,400
13.6600 13.9250 13.2800 13.4700 18,401,300
Weekend
Weekend
14.2350 14.5050 14.0400 14.4300 6,086,800
No trading
14.0550 14.3200 13.9400 14.1200 10,885,200
13.8100 14.0400 13.2600 13.9400 12,341,100
13.3400 13.9550 13.1100 13.8900 21,323,100
Weekend
Weekend
13.0800 13.3250 12.1400 13.0700 28,773,200
14.1300 14.6320 12.9850 13.0400 26,583,900
14.0600 14.2600 13.5100 13.6700 14,389,400
13.7100 14.1580 13.4200 13.9300 22,170,500
14.3000 14.4900 13.5500 13.8900 22,986,600
Weekend
Weekend
14.4300 14.9700 14.1300 14.4100 20,422,900
15.9100 16.0500 14.7400 14.7900 26,658,800
16.3200 17.1000 15.6000 16.3000 28,691,200
15.5500 16.3900 15.1200 16.3500 34,319,300
15.6200 16.1600 15.3100 15.7700 44,145,200
Weekend
Weekend
13.8400 14.9500 13.2300 14.9000 53,015,000
15 · 8-K After-hours · 16:06 ET 8-K ↗
15.1200 15.1500 14.1620 14.3200 39,387,200
14 · 10-Q Next filing day · accepted 05 Nov, 18:45 ET 10-Q ↗ 13 · 8-K After-hours · 16:02 ET 8-K ↗
15.3300 15.4100 14.8000 15.0000 33,280,500
12 · 8-K Pre-market · 08:00 ET 8-K ↗
15.7000 15.9900 14.6600 14.7600 39,796,100
16.9700 16.9800 15.6000 16.3200 42,130,200
Weekend
Weekend
16.8800 17.5050 16.3800 17.3400 43,643,500
16.5350 17.0000 16.2700 16.5500 27,079,800
16.5800 17.3700 15.9800 17.0300 56,404,400
16.3400 16.4460 15.5900 15.6100 51,073,600
16.6000 16.6230 16.0100 16.3000 44,154,900
Weekend
Weekend
16.1550 16.5600 16.0000 16.1300 40,337,100
15.6700 15.9100 15.3300 15.6700 45,909,500
15.9100 16.1100 14.9000 15.4700 43,185,400
16.8300 16.9600 15.7500 16.1000 68,010,900
16.3300 17.5000 16.1100 17.4300 61,435,200
Weekend
Weekend
15.9200 16.2700 15.2300 15.6600 47,643,300
17.7700 18.7700 15.9800 16.0700 36,115,800
18.0900 18.6000 17.4400 17.6000 49,710,100
16.2700 18.4400 15.7900 18.1100 107,572,500
16.7000 17.3500 16.5800 16.7700 100,919,300
Weekend
Weekend
17.2600 17.4100 16.2000 16.2800 45,745,500
17.4300 17.7190 16.4800 17.1400 40,409,700
11 · 8-K After-hours · 16:03 ET 8-K ↗ 10 · 424B5 After-hours · 16:02 ET 424B5 ↗
16.8600 17.8960 16.6500 17.3700 115,034,900
9 · 424B5 After-hours · 16:31 ET 424B5 ↗
19.5500 19.9800 18.8500 18.9100 32,064,600
18.6150 19.5900 18.4200 19.5700 33,543,800
Weekend
Weekend
17.9200 18.5900 17.5500 18.2600 35,918,500
16.5000 17.9000 16.1800 17.8000 40,320,500
15.8500 16.8000 15.8200 16.2200 39,148,100
15.9200 16.3800 15.3300 16.1400 29,855,000
16.7200 16.9650 15.7000 16.0000 28,721,500
Weekend
Weekend
15.7250 16.3800 15.5700 16.1100 31,234,900
15.3800 16.0800 14.9100 15.8600 36,836,700
16.8300 16.8800 15.8600 15.9700 43,586,000
16.1000 17.1800 15.6900 16.7200 45,726,700
16.0800 16.1900 15.1700 15.8600 49,629,900
Weekend
Weekend
14.7000 16.6600 14.6000 16.5800 62,295,200
14.3800 14.8200 14.1650 14.6300 36,290,800
14.1500 14.2660 13.5300 14.1600 55,428,200
14.3800 14.6100 13.8800 14.3900 56,616,300
14.5450 15.0050 14.0400 14.1200 62,457,800
Weekend
Weekend
14.7500 15.2300 13.8100 14.0000 75,124,700
13.3000 14.1300 13.2300 13.6800 32,950,800
14.3500 14.3600 13.2600 13.2600 41,010,000
13.4800 13.6200 13.1550 13.4200 10,507,100
13.6850 13.7750 13.1900 13.4300 26,634,300
Weekend
Weekend
13.1900 13.5600 12.8000 13.4600 26,957,700
13.0550 13.2000 12.7000 13.1000 34,021,200
13.7000 13.7400 13.0300 13.0400 38,532,400
13.2700 13.5960 13.0900 13.3800 33,224,500
No trading
Weekend
Weekend
7 · 8-K After-hours · 16:40 ET 8-K ↗ 6 · 424B7 After-hours · 16:38 ET 424B7 ↗ 5 · 424B7 After-hours · 16:37 ET 424B7 ↗
14.3250 14.3700 13.6600 14.1500 26,103,800
8 · 8-K Pre-market · 08:30 ET 8-K ↗
14.4600 14.6600 14.1900 14.2700 24,423,500
14.5600 14.9000 14.3200 14.4100 28,037,700
14.3200 15.5100 14.1510 14.7300 37,482,100
14.7500 14.8500 14.2150 14.3000 21,703,000
Weekend
Weekend
14.5500 15.0800 14.1950 14.9500 34,956,600
14.9650 15.0000 14.3700 14.4500 24,128,900
14.6400 14.9300 14.1000 14.7200 35,536,900
16.0000 16.1500 14.8300 14.8500 24,506,700
16.7000 16.7600 15.6600 16.0600 29,319,600
Weekend
Weekend
18.8900 18.8900 16.5200 16.6300 37,151,400
17.5100 17.7600 17.0450 17.3700 13,499,100
18.2900 18.4500 17.6600 17.7900 16,629,300
17.0300 18.2500 16.8600 18.0100 23,198,200
16.8500 17.4800 16.5200 17.0700 23,111,500
Weekend
Weekend
17.3450 17.3600 16.3000 16.6400 28,578,800
18.0700 19.4700 16.9000 17.2500 42,664,400
4 · 10-Q Next filing day · accepted 06 Aug, 20:32 ET 10-Q ↗ 3 · 8-K After-hours · 16:09 ET 8-K ↗
20.0600 20.0600 18.5300 18.9300 34,187,300
20.7400 20.7950 18.8800 19.4900 46,356,200
18.3800 20.9500 18.2700 20.3900 81,113,100
2 · 8-K Pre-market · 06:59 ET 8-K ↗
Weekend
Weekend
17.3300 18.0200 16.5900 17.1600 45,963,900
1 · 8-K Pre-market · 07:59 ET 8-K ↗
16.9300 17.0300 16.3700 16.6600 21,964,600
16.3850 17.4900 16.3850 16.8200 26,933,000
17.3100 17.5900 16.6700 16.8900 24,337,800
18.3700 18.5100 16.8810 17.1600 36,885,400
Weekend
Weekend
17.5800 18.5400 17.0950 18.1000 35,678,700
17.5800 17.9000 17.2000 17.5100 32,454,300
17.1800 17.6370 16.6000 17.5900 34,464,900
16.1800 16.8100 15.5100 16.6100 44,829,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

32 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:51 ET Summarise
31 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
30 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
29 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
28 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 21 Apr, 19:00 ET Summarise
27 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:48 ET Summarise
26 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:47 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:37 ET Summarise
23 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 26 Feb, 19:39 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
20 424B5 424B5 (opens SEC filing in a new tab) Next filing day · accepted 29 Jan, 20:17 ET Summarise
19 424B5 424B5 (opens SEC filing in a new tab) Next filing day · accepted 29 Jan, 20:16 ET Summarise
18 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
17 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:01 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
14 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 05 Nov, 18:45 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:00 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
10 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
9 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
6 424B7 424B7 (opens SEC filing in a new tab) After-hours · 16:38 ET Summarise
5 424B7 424B7 (opens SEC filing in a new tab) After-hours · 16:37 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 06 Aug, 20:32 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:59 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:59 ET Summarise