JetBlue Airways Corporati... (JBLU)
NASDAQ: JBLU
· Real-Time Price · USD
5.18
-0.04 (-0.77%)
At close: Aug 18, 2025, 3:59 PM
5.20
0.27%
After-hours: Aug 18, 2025, 07:56 PM EDT
JBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.77% | 12,721,243 |
| Aug 15, 2025 | 5.16 | 5.28 | 5.13 | 5.22 | 5.22 | 2.76% | 20,986,278 |
| Aug 14, 2025 | 4.99 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 18,906,421 |
| Aug 13, 2025 | 4.79 | 5.20 | 4.76 | 5.12 | 5.12 | 6.89% | 30,392,200 |
| Aug 12, 2025 | 4.30 | 4.81 | 4.30 | 4.79 | 4.79 | 12.18% | 34,700,555 |
| Aug 11, 2025 | 4.32 | 4.35 | 4.22 | 4.27 | 4.27 | -1.39% | 11,136,400 |
| Aug 8, 2025 | 4.31 | 4.40 | 4.29 | 4.33 | 4.33 | 0.23% | 13,473,200 |
| Aug 7, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 9,414,900 |
| Aug 6, 2025 | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | -0.46% | 11,320,900 |
| Aug 5, 2025 | 4.34 | 4.38 | 4.18 | 4.36 | 4.36 | 0.46% | 16,587,900 |
| Aug 4, 2025 | 4.32 | 4.38 | 4.29 | 4.34 | 4.34 | 1.64% | 14,227,700 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.16 | 4.27 | 4.27 | -3.83% | 20,455,800 |
| Jul 31, 2025 | 4.41 | 4.54 | 4.40 | 4.44 | 4.44 | -1.11% | 14,673,224 |
| Jul 30, 2025 | 4.61 | 4.61 | 4.38 | 4.49 | 4.49 | -3.44% | 28,066,800 |
| Jul 29, 2025 | 4.56 | 5.07 | 4.36 | 4.65 | 4.65 | 6.65% | 48,959,000 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.31 | 4.36 | 4.36 | -0.46% | 14,184,522 |
| Jul 25, 2025 | 4.38 | 4.42 | 4.30 | 4.38 | 4.38 | 0.46% | 11,766,240 |
| Jul 24, 2025 | 4.51 | 4.53 | 4.35 | 4.36 | 4.36 | -5.83% | 24,698,200 |
| Jul 23, 2025 | 4.49 | 4.67 | 4.47 | 4.63 | 4.63 | 4.04% | 19,600,725 |
| Jul 22, 2025 | 4.36 | 4.48 | 4.30 | 4.45 | 4.45 | 2.06% | 13,445,700 |