JetBlue Airways Corporati... (JBLU)
NASDAQ: JBLU
· Real-Time Price · USD
4.83
0.13 (2.77%)
At close: Oct 03, 2025, 3:59 PM
4.84
0.21%
Pre-market: Oct 06, 2025, 04:27 AM EDT
JBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.76 | 4.88 | 4.68 | 4.83 | 4.83 | 2.77% | 20,405,770 |
| Oct 2, 2025 | 4.67 | 4.77 | 4.63 | 4.70 | 4.70 | 0.43% | 14,990,700 |
| Oct 1, 2025 | 4.87 | 4.95 | 4.67 | 4.68 | 4.68 | -4.88% | 24,649,308 |
| Sep 30, 2025 | 5.06 | 5.10 | 4.87 | 4.92 | 4.92 | -2.57% | 12,857,400 |
| Sep 29, 2025 | 5.07 | 5.14 | 5.00 | 5.05 | 5.05 | 0.40% | 12,101,443 |
| Sep 26, 2025 | 4.97 | 5.08 | 4.92 | 5.03 | 5.03 | 1.62% | 13,299,435 |
| Sep 25, 2025 | 5.07 | 5.07 | 4.87 | 4.95 | 4.95 | -2.56% | 16,014,000 |
| Sep 24, 2025 | 5.07 | 5.15 | 5.04 | 5.08 | 5.08 | 0.59% | 12,873,700 |
| Sep 23, 2025 | 5.06 | 5.18 | 5.01 | 5.05 | 5.05 | 0.00% | 16,049,500 |
| Sep 22, 2025 | 4.99 | 5.07 | 4.93 | 5.05 | 5.05 | 0.40% | 12,052,342 |
| Sep 19, 2025 | 5.14 | 5.16 | 4.93 | 5.03 | 5.03 | -1.18% | 22,752,800 |
| Sep 18, 2025 | 5.12 | 5.18 | 5.06 | 5.09 | 5.09 | 0.39% | 14,691,649 |
| Sep 17, 2025 | 5.10 | 5.29 | 5.03 | 5.07 | 5.07 | 0.00% | 27,703,100 |
| Sep 16, 2025 | 4.91 | 5.09 | 4.86 | 5.07 | 5.07 | 3.26% | 19,094,403 |
| Sep 15, 2025 | 5.02 | 5.05 | 4.85 | 4.91 | 4.91 | -2.77% | 21,351,000 |
| Sep 12, 2025 | 5.24 | 5.27 | 5.04 | 5.05 | 5.05 | -2.88% | 26,658,408 |
| Sep 11, 2025 | 5.15 | 5.31 | 5.09 | 5.20 | 5.20 | 2.36% | 25,139,400 |
| Sep 10, 2025 | 5.16 | 5.28 | 5.06 | 5.08 | 5.08 | -1.17% | 18,664,200 |
| Sep 9, 2025 | 5.18 | 5.32 | 5.08 | 5.14 | 5.14 | -0.77% | 18,071,500 |
| Sep 8, 2025 | 5.12 | 5.19 | 5.04 | 5.18 | 5.18 | 1.97% | 16,410,902 |
Page 1 of 136