Dark

JBLU
JetBlue Airways Corp
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

5.28USD+5.711%(+0.29)55,111,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

5.02USD+0.601%(+0.03)35,115

After-hours

Jul 24, 2026 4:58:30 PM EDT

5.28USD+0.095%(0.00)1,182,985

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	5.0200	5.3900	5.0000	5.2700	+5.611%	55,111,513	0.000%
2026-07-23	4.9650	5.0000	4.7700	4.9900	-3.295%	35,380,193	+5.611%
2026-07-22	5.2100	5.2399	5.1000	5.1600	-3.551%	21,260,734	+2.132%
2026-07-21	5.4200	5.4950	5.2600	5.3500	-1.835%	25,092,419	-1.495%
2026-07-20	5.4500	5.5300	5.4000	5.4500	+0.554%	29,546,642	-3.303%
2026-07-17	5.5000	5.5900	5.3600	5.4200	-3.901%	31,443,296	-2.768%
2026-07-16	5.4700	5.6800	5.3897	5.6400	+0.894%	29,517,955	-6.560%
2026-07-15	5.3400	5.7050	5.3000	5.5900	+4.878%	35,626,891	-5.725%
2026-07-14	5.6100	5.6500	5.2600	5.3300	-4.821%	30,744,173	-1.126%
2026-07-13	5.7000	5.7599	5.4700	5.6000	-2.778%	45,524,258	-5.893%
2026-07-10	5.9400	5.9400	5.6350	5.7600	-2.703%	18,251,869	-8.507%
2026-07-09	5.6500	6.0000	5.6000	5.9200	+6.093%	22,158,556	-10.980%
2026-07-08	5.5200	5.6600	5.3900	5.5800	-2.448%	22,489,946	-5.556%
2026-07-07	6.0900	6.1360	5.6550	5.7200	-5.611%	23,354,740	-7.867%
2026-07-06	5.9100	6.2700	5.9100	6.0600	+0.664%	38,241,622	-13.036%
2026-07-02	6.0100	6.1800	5.8400	6.0200	+1.689%	30,698,886	-12.458%
2026-07-01	5.7500	5.9900	5.6800	5.9200	+3.316%	27,693,392	-10.980%
2026-06-30	5.6400	5.7300	5.3950	5.7300	+1.776%	38,647,306	-8.028%
2026-06-29	5.9600	5.9650	5.6200	5.6300	-6.167%	24,649,035	-6.394%
2026-06-26	5.8800	6.0200	5.8200	6.0000	+1.351%	35,149,813	-12.167%
2026-06-25	5.8600	6.2200	5.7700	5.9200	+2.245%	34,129,548	-10.980%
2026-06-24	5.6700	5.8850	5.6700	5.7900	+4.702%	30,603,140	-8.981%
2026-06-23	5.3950	5.6900	5.3700	5.5300	+0.729%	19,903,702	-4.702%
2026-06-22	5.6500	5.8300	5.4600	5.4900	-3.345%	21,390,495	-4.007%
2026-06-18	5.2900	5.6900	5.2900	5.6800	+10.721%	40,473,857	-7.218%
2026-06-17	5.2200	5.4050	5.1100	5.1300	-1.724%	19,304,510	+2.729%
2026-06-16	5.4400	5.4900	5.2100	5.2200	-2.612%	26,181,496	+0.958%
2026-06-15	5.3400	5.6000	5.3400	5.3600	+6.986%	44,668,226	-1.679%
2026-06-12	5.0000	5.1400	4.9450	5.0100	+0.602%	27,708,993	+5.190%
2026-06-11	4.6000	5.0000	4.5550	4.9800	+8.026%	30,733,504	+5.823%
2026-06-10	4.8400	4.8699	4.6000	4.6100	-6.301%	27,220,657	+14.317%
2026-06-09	4.8400	4.9500	4.6150	4.9200	+3.361%	29,137,393	+7.114%
2026-06-08	4.8500	4.8850	4.7600	4.7600	-1.856%	14,886,626	+10.714%
2026-06-05	4.7900	4.8800	4.7500	4.8500	+0.207%	18,072,876	+8.660%
2026-06-04	4.8550	4.9100	4.8100	4.8400	+1.468%	15,363,379	+8.884%
2026-06-03	4.8500	4.8600	4.6600	4.7700	-3.245%	26,048,946	+10.482%
2026-06-02	5.1500	5.2100	4.9100	4.9300	-4.272%	24,252,813	+6.897%
2026-06-01	5.2200	5.2900	4.9600	5.1500	-5.850%	36,439,442	+2.330%
2026-05-29	5.3800	5.5200	5.3750	5.4700	+1.673%	24,701,154	-3.656%
2026-05-28	5.2400	5.4400	5.2200	5.3800	-0.370%	20,713,964	-2.045%
2026-05-27	5.4500	5.5800	5.3101	5.4000	+2.273%	36,619,530	-2.407%
2026-05-26	5.1900	5.4200	5.1800	5.2800	+4.554%	33,871,612	-0.189%
2026-05-22	5.0900	5.1100	4.9500	5.0500	+0.798%	23,701,943	+4.356%
2026-05-21	4.6400	5.0300	4.6000	5.0100	+5.920%	26,177,755	+5.190%
2026-05-20	4.3900	4.7500	4.3500	4.7300	+7.991%	27,391,402	+11.416%
2026-05-19	4.5300	4.5500	4.3700	4.3800	-4.367%	18,277,045	+20.320%
2026-05-18	4.5900	4.8100	4.5500	4.5800	0.000%	21,181,409	+15.066%
2026-05-15	4.7600	4.7750	4.5700	4.5800	-6.148%	18,332,479	+15.066%
2026-05-14	4.7500	4.9400	4.6245	4.8800	+3.830%	28,846,221	+7.992%
2026-05-13	4.7200	4.7550	4.6550	4.7000	-0.634%	13,921,279	+12.128%
2026-05-12	4.9300	4.9300	4.6100	4.7300	-4.637%	25,155,870	+11.416%
2026-05-11	4.9500	5.2050	4.9300	4.9600	-2.935%	32,916,766	+6.250%
2026-05-08	5.1500	5.2400	5.0300	5.1100	-0.390%	20,516,809	+3.131%
2026-05-07	5.1300	5.3100	5.0150	5.1300	+1.786%	26,086,945	+2.729%
2026-05-06	5.0900	5.1550	4.9500	5.0400	+4.132%	26,306,389	+4.563%
2026-05-05	4.8200	4.9000	4.7800	4.8400	+1.044%	19,857,934	+8.884%
2026-05-04	5.1000	5.1499	4.7000	4.7900	-1.440%	34,016,551	+10.021%
2026-05-01	4.6600	5.3000	4.5500	4.8600	+4.404%	48,475,515	+8.436%
2026-04-30	4.9300	4.9400	4.6500	4.6550	-3.822%	21,817,726	+13.212%
2026-04-29	4.9100	5.0350	4.7500	4.8400	-3.200%	18,333,992	+8.884%
2026-04-28	4.7800	5.2200	4.7700	5.0000	+1.215%	22,184,507	+5.400%
2026-04-27	5.2700	5.3750	4.9100	4.9400	-6.262%	33,632,415	+6.680%
2026-04-24	5.3100	5.4100	5.2100	5.2700	+0.381%	22,885,433	0.000%
2026-04-23	5.0600	5.3500	5.0000	5.2500	+3.346%	22,449,273	+0.381%
2026-04-22	5.5200	5.5300	5.0400	5.0800	-6.960%	33,683,804	+3.740%
2026-04-21	5.7300	5.7398	5.3350	5.4600	-5.043%	31,529,113	-3.480%
2026-04-20	5.6600	5.8850	5.6600	5.7500	-2.044%	31,542,400	-8.348%
2026-04-17	5.9800	6.1600	5.8000	5.8700	+6.534%	37,070,553	-10.221%
2026-04-16	5.9300	6.0300	5.4200	5.5100	-2.650%	26,993,881	-4.356%
2026-04-15	5.6000	5.8500	5.5050	5.6600	+1.071%	30,985,861	-6.890%
2026-04-14	5.0300	5.6300	5.0100	5.6000	+16.910%	45,007,681	-5.893%
2026-04-13	4.5700	4.8300	4.5500	4.7900	+1.055%	17,234,733	+10.021%
2026-04-10	4.9300	4.9400	4.6700	4.7400	-3.854%	16,480,366	+11.181%
2026-04-09	5.0000	5.1000	4.8300	4.9300	-2.183%	17,580,131	+6.897%
2026-04-08	5.1150	5.2150	4.9400	5.0400	+10.769%	42,532,923	+4.563%
2026-04-07	4.5200	4.5700	4.3650	4.5500	-0.438%	22,282,414	+15.824%
2026-04-06	4.4600	4.6100	4.4400	4.5700	+1.106%	22,303,231	+15.317%
2026-04-02	4.3300	4.5599	4.3001	4.5200	-0.659%	23,840,750	+16.593%
2026-04-01	4.5000	4.6300	4.4700	4.5500	+2.941%	24,678,556	+15.824%
2026-03-31	4.1600	4.4900	4.1550	4.4200	+7.282%	34,963,842	+19.231%
2026-03-30	4.2100	4.3100	4.0900	4.1200	-2.370%	26,488,240	+27.913%
2026-03-27	4.4300	4.5100	4.1800	4.2200	-6.430%	26,210,545	+24.882%
2026-03-26	4.5900	4.6775	4.3700	4.5100	-5.053%	32,783,819	+16.851%
2026-03-25	4.2750	4.9900	4.2301	4.7500	+13.365%	106,204,401	+10.947%
2026-03-24	4.1100	4.3400	4.0750	4.1900	-0.238%	28,414,353	+25.776%
2026-03-23	4.2300	4.3700	4.1300	4.2000	+4.218%	33,076,803	+25.476%
2026-03-20	4.0800	4.1600	3.9900	4.0300	-1.946%	30,197,451	+30.769%
2026-03-19	3.9650	4.1300	3.8700	4.1100	+1.232%	41,605,615	+28.224%
2026-03-18	4.1800	4.2300	4.0500	4.0600	-3.563%	29,283,291	+29.803%
2026-03-17	4.3900	4.4950	4.1700	4.2100	-1.174%	31,768,637	+25.178%
2026-03-16	4.1600	4.2700	4.1350	4.2600	+3.398%	19,921,102	+23.709%
2026-03-13	4.2050	4.2400	4.0650	4.1200	-0.962%	24,864,009	+27.913%
2026-03-12	4.3050	4.3200	4.1500	4.1600	-5.669%	24,816,754	+26.683%
2026-03-11	4.4800	4.5800	4.3701	4.4100	0.000%	18,047,791	+19.501%
2026-03-10	4.4750	4.6400	4.2950	4.4100	-2.434%	33,973,966	+19.501%
2026-03-09	4.2700	4.5450	4.0800	4.5200	+0.668%	33,016,067	+16.593%
2026-03-06	4.4900	4.5500	4.3100	4.4900	-1.535%	23,382,117	+17.372%
2026-03-05	4.9900	5.0100	4.5400	4.5600	-9.703%	35,809,945	+15.570%
2026-03-04	5.1900	5.2800	5.0250	5.0500	-1.367%	9,818,343	+4.356%
2026-03-03	5.0000	5.2280	4.8500	5.1200	-1.916%	14,527,797	+2.930%
2026-03-02	5.5300	5.5400	5.1500	5.2200	-5.776%	19,501,190	+0.958%
2026-02-27	5.6900	5.7000	5.4401	5.5400	-4.483%	10,961,984	-4.874%
2026-02-26	5.6700	5.8500	5.6300	5.8000	+4.129%	13,959,502	-9.138%
2026-02-25	5.8000	5.8200	5.5000	5.5700	-2.792%	13,120,119	-5.386%
2026-02-24	5.8100	6.0650	5.6150	5.7300	-1.715%	23,472,322	-8.028%
2026-02-23	5.8200	6.0300	5.7200	5.8300	-2.427%	12,277,749	-9.605%
2026-02-20	5.8900	6.0600	5.8050	5.9750	+1.100%	10,417,509	-11.799%
2026-02-19	6.3400	6.3800	5.7850	5.9100	-8.514%	19,677,650	-10.829%
2026-02-18	5.9500	6.4600	5.8700	6.4600	+6.425%	20,773,530	-18.421%
2026-02-17	5.9100	6.1850	5.9100	6.0700	+2.707%	13,529,975	-13.180%
2026-02-13	5.7000	5.9300	5.6000	5.9100	+4.973%	13,442,593	-10.829%
2026-02-12	5.9500	6.0100	5.4701	5.6300	-3.098%	15,281,683	-6.394%
2026-02-11	6.0900	6.2250	5.7900	5.8100	-3.328%	13,242,694	-9.294%
2026-02-10	6.1500	6.1899	5.9700	6.0100	-2.435%	12,288,683	-12.313%
2026-02-09	6.3100	6.4355	6.1300	6.1600	-3.145%	12,971,711	-14.448%
2026-02-06	6.0900	6.5000	6.0500	6.3600	+5.298%	23,332,718	-17.138%
2026-02-05	5.9000	6.0500	5.7300	6.0400	+1.342%	22,724,117	-12.748%
2026-02-04	5.6350	6.0200	5.6200	5.9600	+7.002%	30,483,727	-11.577%
2026-02-03	5.4700	5.7399	5.4300	5.5700	+5.693%	32,100,358	-5.386%
2026-02-02	4.8950	5.2800	4.8900	5.2700	+8.214%	39,104,490	0.000%
2026-01-30	5.0100	5.0600	4.8400	4.8700	-3.564%	17,339,168	+8.214%
2026-01-29	5.0800	5.3000	4.9550	5.0500	+0.198%	18,966,525	+4.356%
2026-01-28	4.8000	5.2000	4.7900	5.0400	+6.554%	27,103,082	+4.563%
2026-01-27	4.7260	5.0600	4.6000	4.7300	-6.890%	32,405,715	+11.416%
2026-01-26	5.2700	5.2800	5.0500	5.0800	-3.788%	22,455,427	+3.740%
2026-01-23	5.3000	5.3600	5.2500	5.2800	-2.041%	15,823,803	-0.189%
2026-01-22	5.5100	5.7500	5.3500	5.3900	-2.355%	22,779,500	-2.226%
2026-01-21	5.2700	5.5300	5.2000	5.5200	+6.977%	21,471,915	-4.529%
2026-01-20	5.2600	5.3000	5.0000	5.1600	-4.089%	20,670,196	+2.132%
2026-01-16	4.9500	5.3900	4.9000	5.3800	+8.032%	28,235,376	-2.045%
2026-01-15	4.8400	5.0000	4.7550	4.9800	+2.893%	20,753,598	+5.823%
2026-01-14	4.8400	4.8950	4.6600	4.8400	0.000%	18,914,467	+8.884%
2026-01-13	4.8400	4.9800	4.8102	4.8400	-1.022%	21,741,323	+8.884%
2026-01-12	5.1400	5.1550	4.8600	4.8900	-5.780%	24,029,706	+7.771%
2026-01-09	5.1300	5.2000	4.9600	5.1900	+2.976%	17,405,646	+1.541%
2026-01-08	5.0100	5.1600	4.9700	5.0400	+0.199%	12,629,818	+4.563%
2026-01-07	5.0800	5.1594	5.0000	5.0300	-0.789%	16,037,217	+4.771%
2026-01-06	4.8000	5.2000	4.8000	5.0700	+5.625%	33,521,755	+3.945%
2026-01-05	4.5900	4.8150	4.5700	4.8000	+4.575%	14,934,546	+9.792%
2026-01-02	4.5700	4.6700	4.5100	4.5900	+0.879%	12,440,549	+14.815%
2025-12-31	4.5900	4.6100	4.5250	4.5500	-0.871%	9,074,255	+15.824%
2025-12-30	4.5220	4.7000	4.5050	4.5900	+1.325%	17,263,482	+14.815%
2025-12-29	4.6400	4.6500	4.5000	4.5300	-3.412%	12,332,275	+16.336%
2025-12-26	4.7000	4.7200	4.6200	4.6900	-1.055%	12,313,465	+12.367%
2025-12-24	4.7400	4.7600	4.6700	4.7400	+0.211%	14,082,596	+11.181%
2025-12-23	4.9500	4.9600	4.7100	4.7300	-4.637%	16,610,711	+11.416%
2025-12-22	4.8300	4.9900	4.8300	4.9600	+3.333%	11,779,532	+6.250%
2025-12-19	4.7700	4.8500	4.7400	4.8000	+1.266%	23,114,449	+9.792%
2025-12-18	4.8500	4.9000	4.7200	4.7400	-0.629%	13,464,879	+11.181%
2025-12-17	4.9600	5.0950	4.7500	4.7700	-3.441%	16,499,408	+10.482%
2025-12-16	4.9300	5.0100	4.8500	4.9400	+1.022%	17,313,789	+6.680%
2025-12-15	4.9800	5.0150	4.7600	4.8900	-1.012%	19,559,394	+7.771%
2025-12-12	4.9400	5.0300	4.8350	4.9400	+1.022%	25,545,309	+6.680%
2025-12-11	5.0400	5.1500	4.6650	4.8900	-2.783%	30,973,866	+7.771%
2025-12-10	4.9600	5.1100	4.9600	5.0300	+1.411%	16,790,520	+4.771%
2025-12-09	4.9200	5.0200	4.8900	4.9600	+0.202%	15,163,419	+6.250%
2025-12-08	4.8300	5.0900	4.7900	4.9500	+3.340%	24,094,343	+6.465%
2025-12-05	4.6100	4.8700	4.6100	4.7900	+3.011%	17,517,214	+10.021%
2025-12-04	4.6500	4.7000	4.5350	4.6500	-1.274%	13,619,285	+13.333%
2025-12-03	4.5500	4.7900	4.5300	4.7100	+3.289%	14,732,769	+11.890%
2025-12-02	4.4900	4.6100	4.4350	4.5600	+2.013%	12,460,780	+15.570%
2025-12-01	4.4300	4.4900	4.3900	4.4700	-2.188%	15,505,659	+17.897%
2025-11-28	4.5200	4.6000	4.5118	4.5700	+1.106%	7,967,415	+15.317%
2025-11-26	4.3700	4.5800	4.3700	4.5200	+3.432%	14,820,589	+16.593%
2025-11-25	4.1900	4.5000	4.1800	4.3700	+3.800%	19,645,099	+20.595%
2025-11-24	4.1800	4.2500	4.1400	4.2100	+0.477%	15,408,535	+25.178%
2025-11-21	4.0800	4.2700	4.0600	4.1900	+2.696%	23,591,583	+25.776%
2025-11-20	4.1600	4.2900	4.0600	4.0800	-0.488%	17,608,972	+29.167%
2025-11-19	4.1800	4.2300	4.0900	4.1000	-0.726%	11,034,330	+28.537%
2025-11-18	4.0200	4.1500	4.0000	4.1300	+1.975%	10,987,882	+27.603%
2025-11-17	4.1600	4.1700	4.0100	4.0500	-3.341%	14,504,208	+30.123%
2025-11-14	4.2000	4.2350	4.1150	4.1900	-3.009%	16,720,458	+25.776%
2025-11-13	4.3800	4.4600	4.2950	4.3200	-1.818%	15,238,619	+21.991%
2025-11-12	4.3400	4.4600	4.3300	4.4000	+1.382%	14,751,405	+19.773%
2025-11-11	4.4300	4.4350	4.3000	4.3400	-1.587%	10,424,629	+21.429%
2025-11-10	4.4800	4.5800	4.3600	4.4100	-0.226%	20,461,306	+19.501%
2025-11-07	4.1900	4.5500	4.1800	4.4200	+4.000%	24,498,915	+19.231%
2025-11-06	4.2500	4.3520	4.2250	4.2500	-0.932%	24,977,057	+24.000%
2025-11-05	4.1050	4.3200	4.1006	4.2900	+5.147%	19,001,053	+22.844%
2025-11-04	4.0650	4.1553	4.0100	4.0800	-2.392%	22,672,485	+29.167%
2025-11-03	4.1500	4.2900	4.1098	4.1800	-0.476%	19,680,914	+26.077%
2025-10-31	4.1000	4.2100	4.0800	4.2000	+1.695%	12,804,663	+25.476%
2025-10-30	4.0500	4.2300	3.9800	4.1300	+1.102%	26,949,941	+27.603%
2025-10-29	4.1800	4.2200	4.0600	4.0850	-1.803%	25,360,444	+29.009%
2025-10-28	4.5800	4.6000	4.0600	4.1600	-11.864%	56,595,485	+26.683%
2025-10-27	4.5900	4.7800	4.5600	4.7200	+3.282%	35,357,531	+11.653%
2025-10-24	4.6000	4.6950	4.5200	4.5700	0.000%	25,234,302	+15.317%
2025-10-23	4.6700	4.6800	4.5500	4.5700	-1.082%	17,008,035	+15.317%
2025-10-22	4.6600	4.6950	4.5300	4.6200	-0.858%	27,558,985	+14.069%
2025-10-21	4.6400	4.7500	4.5900	4.6600	-0.214%	15,394,445	+13.090%
2025-10-20	4.7000	4.7700	4.6350	4.6700	+0.215%	18,742,223	+12.848%
2025-10-17	4.7400	4.7700	4.6100	4.6600	-2.306%	18,053,162	+13.090%
2025-10-16	4.9500	4.9765	4.6100	4.7700	-3.636%	41,416,510	+10.482%
2025-10-15	4.9500	5.0100	4.8700	4.9500	+0.815%	23,201,721	+6.465%
2025-10-14	4.4400	5.0100	4.4300	4.9100	+7.912%	36,648,466	+7.332%
2025-10-13	4.4700	4.5750	4.4400	4.5500	+3.409%	22,384,427	+15.824%
2025-10-10	4.6100	4.7200	4.4000	4.4000	-4.348%	24,292,523	+19.773%
2025-10-09	4.8850	4.9700	4.5400	4.6000	-2.954%	33,593,938	+14.565%
2025-10-08	4.7600	4.8000	4.6700	4.7400	0.000%	11,484,173	+11.181%
2025-10-07	4.8500	4.8900	4.6600	4.7400	-2.869%	17,888,061	+11.181%
2025-10-06	4.8600	4.9500	4.7900	4.8800	+1.035%	15,132,537	+7.992%
2025-10-03	4.7600	4.8800	4.6800	4.8300	+2.766%	20,405,770	+9.110%
2025-10-02	4.6700	4.7700	4.6300	4.7000	+0.427%	14,990,691	+12.128%
2025-10-01	4.8700	4.9500	4.6700	4.6800	-4.878%	24,649,308	+12.607%
2025-09-30	5.0600	5.0951	4.8700	4.9200	-2.574%	12,857,389	+7.114%
2025-09-29	5.0700	5.1400	4.9950	5.0500	+0.398%	12,101,443	+4.356%
2025-09-26	4.9700	5.0800	4.9200	5.0300	+1.616%	13,299,435	+4.771%
2025-09-25	5.0700	5.0700	4.8700	4.9500	-2.559%	16,013,963	+6.465%
2025-09-24	5.0700	5.1500	5.0400	5.0800	+0.594%	12,873,651	+3.740%
2025-09-23	5.0550	5.1800	5.0100	5.0500	0.000%	16,049,470	+4.356%
2025-09-22	4.9900	5.0700	4.9300	5.0500	+0.398%	12,052,342	+4.356%
2025-09-19	5.1400	5.1550	4.9300	5.0300	-1.179%	22,752,760	+4.771%
2025-09-18	5.1200	5.1800	5.0600	5.0900	+0.394%	14,691,649	+3.536%
2025-09-17	5.1000	5.2900	5.0300	5.0700	0.000%	27,703,085	+3.945%
2025-09-16	4.9100	5.0900	4.8550	5.0700	+3.259%	19,094,403	+3.945%
2025-09-15	5.0200	5.0500	4.8500	4.9100	-2.772%	21,350,976	+7.332%
2025-09-12	5.2400	5.2700	5.0400	5.0500	-2.885%	26,658,408	+4.356%
2025-09-11	5.1500	5.3050	5.0900	5.2000	+2.362%	25,139,385	+1.346%
2025-09-10	5.1600	5.2800	5.0600	5.0800	-1.167%	18,664,173	+3.740%
2025-09-09	5.1800	5.3150	5.0800	5.1400	-0.772%	18,071,476	+2.529%
2025-09-08	5.1200	5.1900	5.0400	5.1800	+1.969%	16,410,902	+1.737%
2025-09-05	5.1250	5.5050	4.9550	5.0800	-0.196%	31,732,769	+3.740%
2025-09-04	5.4200	5.5800	5.0600	5.0900	-6.606%	26,889,368	+3.536%
2025-09-03	5.4900	5.7300	5.3750	5.4500	-0.729%	17,134,770	-3.303%
2025-09-02	5.2400	5.5850	5.1900	5.4900	+2.617%	18,781,336	-4.007%
2025-08-29	5.2200	5.3600	5.1900	5.3500	+2.294%	8,893,036	-1.495%
2025-08-28	5.3100	5.3300	5.1600	5.2300	-1.134%	9,560,974	+0.765%
2025-08-27	5.2600	5.3800	5.2600	5.2900	-0.564%	9,966,206	-0.378%
2025-08-26	5.2500	5.3500	5.2500	5.3200	+1.333%	13,385,461	-0.940%
2025-08-25	5.3200	5.3400	5.2000	5.2500	-2.416%	10,832,832	+0.381%
2025-08-22	5.1500	5.4900	5.1500	5.3800	+5.906%	31,183,350	-2.045%
2025-08-21	5.0600	5.1000	4.9000	5.0800	-1.167%	13,554,291	+3.740%
2025-08-20	5.2300	5.2450	5.0700	5.1400	-2.467%	15,717,948	+2.529%
2025-08-19	5.2200	5.3600	5.1500	5.2700	+1.737%	16,282,501	0.000%
2025-08-18	5.2200	5.2650	5.1600	5.1800	-0.766%	12,830,606	+1.737%
2025-08-15	5.1600	5.2800	5.1250	5.2200	+2.756%	20,986,278	+0.958%
2025-08-14	4.9900	5.1000	4.9500	5.0800	-0.781%	18,906,421	+3.740%
2025-08-13	4.7900	5.2000	4.7600	5.1200	+6.889%	30,392,187	+2.930%
2025-08-12	4.3000	4.8100	4.3000	4.7900	+12.178%	34,700,555	+10.021%
2025-08-11	4.3200	4.3500	4.2200	4.2700	-1.386%	11,136,368	+23.419%
2025-08-08	4.3100	4.4000	4.2850	4.3300	+0.231%	13,473,200	+21.709%
2025-08-07	4.3600	4.3800	4.3000	4.3200	-0.461%	9,414,895	+21.991%
2025-08-06	4.3500	4.3700	4.2800	4.3400	-0.459%	11,320,869	+21.429%
2025-08-05	4.3400	4.3750	4.1800	4.3600	+0.461%	16,587,869	+20.872%
2025-08-04	4.3200	4.3800	4.2900	4.3400	+1.639%	14,227,685	+21.429%
2025-08-01	4.3400	4.3400	4.1600	4.2700	-3.829%	20,455,768	+23.419%
2025-07-31	4.4100	4.5400	4.4000	4.4400	-1.114%	14,673,224	+18.694%
2025-07-30	4.6100	4.6100	4.3800	4.4900	-3.441%	28,066,763	+17.372%
2025-07-29	4.5600	5.0700	4.3600	4.6500	+6.651%	48,958,977	+13.333%
2025-07-28	4.4100	4.4100	4.3100	4.3600	-0.457%	14,184,522	+20.872%
2025-07-25	4.3800	4.4200	4.3000	4.3800	+0.459%	11,766,240	+20.320%
2025-07-24	4.5150	4.5300	4.3500	4.3600	-5.832%	24,698,171	+20.872%
2025-07-23	4.4900	4.6700	4.4735	4.6300	+4.045%	19,600,725	+13.823%
2025-07-22	4.3600	4.4800	4.3000	4.4500	+2.064%	13,445,687	+18.427%
2025-07-21	4.4500	4.4600	4.3400	4.3600	-1.134%	10,275,711	+20.872%
2025-07-18	4.6100	4.6190	4.4000	4.4100	-3.501%	14,778,160	+19.501%
2025-07-17	4.5700	4.7300	4.5250	4.5700	+1.106%	25,282,296	+15.317%
2025-07-16	4.4300	4.5600	4.3450	4.5200	+3.670%	16,778,928	+16.593%
2025-07-15	4.4300	4.4624	4.2900	4.3600	-0.457%	15,288,620	+20.872%
2025-07-14	4.3600	4.4200	4.3000	4.3800	-0.228%	12,694,921	+20.320%
2025-07-11	4.5200	4.5299	4.3600	4.3900	-3.728%	15,277,234	+20.046%
2025-07-10	4.4050	4.8100	4.3600	4.5600	+7.801%	34,842,352	+15.570%
2025-07-09	4.3500	4.3800	4.1800	4.2300	-1.856%	14,632,547	+24.586%
2025-07-08	4.3300	4.5000	4.2900	4.3100	+0.233%	17,307,185	+22.274%
2025-07-07	4.3700	4.4700	4.2500	4.3000	-3.587%	16,122,723	+22.558%
2025-07-03	4.4700	4.5900	4.4500	4.4600	-0.224%	11,189,990	+18.161%
2025-07-02	4.4400	4.5000	4.3000	4.4700	+2.055%	14,541,353	+17.897%
2025-07-01	4.1800	4.4500	4.1600	4.3800	+3.546%	17,989,995	+20.320%
2025-06-30	4.3200	4.3600	4.1600	4.2300	-1.168%	13,176,681	+24.586%
2025-06-27	4.2500	4.3900	4.2050	4.2800	+1.663%	21,121,722	+23.131%
2025-06-26	4.2100	4.3050	4.1100	4.2100	0.000%	18,481,380	+25.178%
2025-06-25	4.3000	4.3100	4.1600	4.2100	-1.405%	11,545,655	+25.178%
2025-06-24	4.2500	4.4500	4.2201	4.2700	+4.146%	23,199,656	+23.419%
2025-06-23	3.8900	4.1900	3.8400	4.1000	+2.244%	28,769,189	+28.537%
2025-06-20	4.1500	4.2300	4.0100	4.0100	-2.195%	18,012,295	+31.421%
2025-06-18	4.1800	4.2700	4.0850	4.1000	-2.613%	22,942,935	+28.537%
2025-06-17	4.4500	4.5500	4.1900	4.2100	-7.877%	31,378,091	+25.178%
2025-06-16	4.5900	4.6700	4.5300	4.5700	+2.237%	19,386,564	+15.317%
2025-06-13	4.5200	4.6100	4.4500	4.4700	-5.696%	25,326,881	+17.897%
2025-06-12	4.7700	4.8700	4.7100	4.7400	-2.469%	17,519,741	+11.181%
2025-06-11	5.0650	5.1150	4.7900	4.8600	-3.571%	26,375,598	+8.436%
2025-06-10	5.0000	5.1150	4.9100	5.0400	+1.408%	21,340,831	+4.563%
2025-06-09	5.1000	5.1200	4.9600	4.9700	-0.798%	20,640,268	+6.036%
2025-06-06	4.9800	5.0700	4.9500	5.0100	+2.664%	20,516,475	+5.190%
2025-06-05	5.0000	5.0500	4.8200	4.8800	-2.982%	21,300,540	+7.992%
2025-06-04	5.2700	5.3300	4.9300	5.0300	-3.455%	38,447,481	+4.771%
2025-06-03	5.2800	5.3300	5.1033	5.2100	-1.326%	21,525,454	+1.152%
2025-06-02	5.0200	5.2900	4.8350	5.2800	+4.554%	25,169,414	-0.189%
2025-05-30	5.0000	5.2799	4.9303	5.0500	-0.198%	35,732,525	+4.356%
2025-05-29	5.3000	5.5700	5.0000	5.0600	-3.065%	41,497,651	+4.150%
2025-05-28	5.4400	5.4900	5.1700	5.2200	-3.690%	24,765,638	+0.958%
2025-05-27	5.0400	5.4400	5.0300	5.4200	+9.939%	33,553,546	-2.768%
2025-05-23	4.8100	4.9400	4.7450	4.9300	0.000%	15,907,354	+6.897%
2025-05-22	4.8400	4.9650	4.7400	4.9300	+1.649%	23,822,643	+6.897%
2025-05-21	5.0450	5.1097	4.8300	4.8500	-5.273%	20,526,787	+8.660%
2025-05-20	4.9600	5.1200	4.9100	5.1200	+3.644%	22,224,255	+2.930%
2025-05-19	4.9600	5.0350	4.8800	4.9400	-2.564%	19,360,530	+6.680%
2025-05-16	4.9400	5.0900	4.8600	5.0700	+3.049%	19,001,018	+3.945%
2025-05-15	4.8500	4.9400	4.6500	4.9200	-2.187%	28,361,052	+7.114%
2025-05-14	4.9600	5.2100	4.9250	5.0300	+2.028%	42,250,947	+4.771%
2025-05-13	4.8500	4.9850	4.7700	4.9300	+1.860%	30,268,686	+6.897%
2025-05-12	5.1000	5.3500	4.8100	4.8400	-0.820%	41,104,864	+8.884%
2025-05-09	4.8200	4.8800	4.7600	4.8800	+1.879%	16,655,962	+7.992%
2025-05-08	4.5400	4.9300	4.4700	4.7900	+7.399%	38,803,913	+10.021%
2025-05-07	4.3900	4.5400	4.3500	4.4600	+1.364%	23,018,437	+18.161%
2025-05-06	4.5400	4.6000	4.3900	4.4000	-5.782%	20,835,252	+19.773%
2025-05-05	4.6900	4.8550	4.6500	4.6700	-1.891%	22,205,955	+12.848%
2025-05-02	4.4700	4.7900	4.4600	4.7600	+8.676%	42,915,622	+10.714%
2025-05-01	4.4400	4.4900	4.3300	4.3800	+0.459%	38,181,395	+20.320%
2025-04-30	4.1000	4.3900	3.8800	4.3600	+4.306%	51,121,586	+20.872%
2025-04-29	4.0800	4.3200	3.8550	4.1800	+2.703%	43,388,249	+26.077%
2025-04-28	3.9100	4.1100	3.9000	4.0700	+4.897%	33,596,622	+29.484%
2025-04-25	3.9350	3.9400	3.8200	3.8800	-1.523%	19,760,568	+35.825%
2025-04-24	3.8250	3.9480	3.7600	3.9400	+1.546%	18,689,275	+33.756%
2025-04-23	3.9090	4.1300	3.8400	3.8800	+5.722%	41,693,077	+35.825%
2025-04-22	3.6600	3.7400	3.5900	3.6700	+2.228%	16,849,016	+43.597%
2025-04-21	3.6200	3.6300	3.4500	3.5900	-2.180%	16,862,013	+46.797%
2025-04-17	3.4450	3.7000	3.4000	3.6700	+7.153%	42,478,552	+43.597%
2025-04-16	3.5600	3.5700	3.3400	3.4250	-3.792%	31,847,278	+53.869%
2025-04-15	3.6500	3.7600	3.5200	3.5600	-3.784%	33,422,562	+48.034%
2025-04-14	3.7700	3.8100	3.6149	3.7000	-0.270%	22,158,514	+42.432%
2025-04-11	3.6800	3.7200	3.5400	3.7100	+0.542%	22,607,282	+42.049%
2025-04-10	4.0300	4.1000	3.6500	3.6900	-13.986%	31,130,155	+42.818%
2025-04-09	3.6050	4.3600	3.4700	4.2900	+19.167%	55,003,048	+22.844%
2025-04-08	4.1500	4.2400	3.5050	3.6000	-11.111%	37,481,827	+46.389%
2025-04-07	3.7100	4.2550	3.6100	4.0500	+2.792%	33,295,088	+30.123%
2025-04-04	3.9000	4.0289	3.6200	3.9400	-5.516%	51,234,283	+33.756%
2025-04-03	4.6500	4.7100	4.1500	4.1700	-17.262%	40,299,852	+26.379%
2025-04-02	4.6900	5.0600	4.6500	5.0400	+5.439%	27,211,069	+4.563%
2025-04-01	4.7500	4.8200	4.4400	4.7800	-0.830%	31,906,200	+10.251%
2025-03-31	5.0500	5.0700	4.7250	4.8200	-7.486%	36,767,938	+9.336%
2025-03-28	5.3400	5.3400	5.0800	5.2100	-2.251%	22,036,353	+1.152%
2025-03-27	5.3800	5.3954	5.2500	5.3300	-1.661%	18,748,504	-1.126%
2025-03-26	5.5900	5.6000	5.3300	5.4200	-2.518%	16,767,528	-2.768%
2025-03-25	5.7300	5.7900	5.5500	5.5600	-1.940%	16,760,866	-5.216%
2025-03-24	5.5100	5.6900	5.5000	5.6700	+4.420%	20,731,648	-7.055%
2025-03-21	5.4000	5.4500	5.2350	5.4300	-1.093%	18,467,147	-2.947%
2025-03-20	5.5400	5.6150	5.4500	5.4900	-3.004%	22,811,827	-4.007%
2025-03-19	5.5600	5.7200	5.5300	5.6600	+2.166%	15,316,930	-6.890%
2025-03-18	5.6700	5.6900	5.4600	5.5400	-2.293%	14,921,527	-4.874%
2025-03-17	5.6200	5.7600	5.5500	5.6700	+1.250%	21,514,386	-7.055%
2025-03-14	5.5750	5.6400	5.4800	5.6000	+1.818%	26,458,544	-5.893%
2025-03-13	5.5800	5.5900	5.3300	5.5000	-0.722%	16,720,796	-4.182%
2025-03-12	5.8000	5.9350	5.4100	5.5400	-3.568%	31,033,956	-4.874%
2025-03-11	5.7200	6.0200	5.6350	5.7450	+4.170%	27,056,016	-8.268%
2025-03-10	5.9200	5.9200	5.4600	5.5150	-9.738%	33,347,933	-4.442%
2025-03-07	6.0100	6.1400	5.7400	6.1100	+0.164%	23,173,011	-13.748%
2025-03-06	6.3450	6.5000	6.0550	6.1000	-5.864%	20,645,457	-13.607%
2025-03-05	6.1800	6.5300	6.1000	6.4800	+6.404%	27,585,404	-18.673%
2025-03-04	6.2000	6.2400	5.8300	6.0900	-5.728%	36,153,268	-13.465%
2025-03-03	6.5600	6.9200	6.4100	6.4600	-0.920%	22,821,223	-18.421%
2025-02-28	6.4100	6.6700	6.3300	6.5200	+0.308%	28,756,610	-19.172%
2025-02-27	6.7300	6.7800	6.4000	6.5000	-2.840%	16,378,372	-18.923%
2025-02-26	6.5400	6.7156	6.4800	6.6900	+3.560%	16,785,055	-21.226%
2025-02-25	6.8000	6.8164	6.3800	6.4600	-5.279%	19,889,834	-18.421%
2025-02-24	7.0300	7.1500	6.8000	6.8200	-2.710%	18,675,330	-22.727%
2025-02-21	7.3500	7.5100	6.9650	7.0100	-3.177%	20,719,618	-24.822%
2025-02-20	7.3350	7.3600	7.0150	7.2400	-1.228%	15,024,118	-27.210%
2025-02-19	7.5750	7.7200	7.2300	7.3300	-5.297%	20,169,440	-28.104%
2025-02-18	6.9000	7.8300	6.8600	7.7400	+14.159%	33,033,607	-31.912%
2025-02-14	6.7300	6.8400	6.6250	6.7800	+1.497%	11,494,134	-22.271%
2025-02-13	6.6450	6.8600	6.3800	6.6800	+1.059%	26,111,043	-21.108%
2025-02-12	6.3300	6.6600	6.2200	6.6100	+4.094%	16,732,296	-20.272%
2025-02-11	6.4000	6.4575	6.2800	6.3500	-2.006%	11,484,383	-17.008%
2025-02-10	6.6100	6.6500	6.3400	6.4800	-2.849%	17,932,312	-18.673%
2025-02-07	6.5500	6.7200	6.4800	6.6700	+2.615%	16,231,127	-20.990%
2025-02-06	6.2950	6.5600	6.2950	6.5000	+6.209%	18,076,233	-18.923%
2025-02-05	6.2200	6.3500	6.1100	6.1200	-0.971%	14,670,599	-13.889%
2025-02-04	6.0700	6.1900	6.0200	6.1800	+2.318%	16,314,051	-14.725%
2025-02-03	6.3000	6.3800	6.0200	6.0400	-8.207%	29,087,226	-12.748%

document.getElementById("WydmxG").onerror = function(){this.style.display='none';}; .dark-mode .r3XB4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3XB4S{ color: #333333; background-color: white; border: 2px solid #333333; }JBLUJetBlue Airways Corpstock NASDAQ

JBLU
JetBlue Airways Corp
stock NASDAQ