Dark

JBLU
JetBlue Airways Corp
stock NASDAQ

At Close

Sep 14, 2026 3:59:58 PM EDT

4.35USD-1.136%(-0.05)16,382,636

4.35Bid 4.36Ask 0.01Spread

Pre-market

Sep 14, 2026 9:28:30 AM EDT

4.30USD-2.273%(-0.10)119,501

After-hours

Sep 14, 2026 4:55:30 PM EDT

4.40USD+1.149%(+0.05)15,879

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	4.2900	4.4900	4.2800	4.3500	-1.136%	16,382,636	0.000%
2026-09-11	4.5050	4.5200	4.3900	4.4000	+0.228%	16,943,107	-1.136%
2026-09-10	4.3000	4.5200	4.2800	4.3900	+0.228%	26,287,439	-0.911%
2026-09-09	4.4800	4.4800	4.3100	4.3800	-3.097%	25,049,016	-0.685%
2026-09-08	4.5750	4.6400	4.5000	4.5200	-2.376%	19,782,470	-3.761%
2026-09-04	4.6200	4.7200	4.6100	4.6300	+0.434%	14,462,719	-6.048%
2026-09-03	4.6900	4.6950	4.5600	4.6100	-0.647%	16,320,145	-5.640%
2026-09-02	4.5350	4.7000	4.5250	4.6400	+3.803%	18,943,987	-6.250%
2026-09-01	4.5000	4.6000	4.4500	4.4700	-2.826%	17,596,972	-2.685%
2026-08-31	4.7200	4.7200	4.5700	4.6000	-4.167%	24,087,622	-5.435%
2026-08-28	4.8700	4.9500	4.8000	4.8000	-1.840%	14,419,834	-9.375%
2026-08-27	4.9500	5.0200	4.8500	4.8900	-2.004%	21,451,496	-11.043%
2026-08-26	5.1500	5.2300	4.9800	4.9900	-1.772%	24,187,073	-12.826%
2026-08-25	5.0700	5.1000	4.9800	5.0800	+2.626%	25,243,477	-14.370%
2026-08-24	4.9100	4.9700	4.8300	4.9500	+1.227%	17,326,299	-12.121%
2026-08-21	4.7500	4.9100	4.7000	4.8900	+3.165%	24,489,400	-11.043%
2026-08-20	4.8350	4.8400	4.6600	4.7400	-3.265%	29,993,489	-8.228%
2026-08-19	5.0800	5.1399	4.8500	4.9000	-2.778%	24,771,423	-11.224%
2026-08-18	5.1300	5.2100	5.0200	5.0400	-3.817%	21,416,110	-13.690%
2026-08-17	5.5000	5.5300	5.2300	5.2400	-7.257%	24,347,494	-16.985%
2026-08-14	5.7100	5.8100	5.5600	5.6500	-2.586%	14,059,319	-23.009%
2026-08-13	5.8700	5.9300	5.7401	5.8000	+0.346%	19,167,497	-25.000%
2026-08-12	5.8900	5.9550	5.7800	5.7800	-0.516%	21,067,563	-24.740%
2026-08-11	5.6700	5.8850	5.6450	5.8100	+3.014%	17,469,952	-25.129%
2026-08-10	5.9300	5.9900	5.6400	5.6400	-7.084%	24,677,956	-22.872%
2026-08-07	6.0750	6.1250	5.9200	6.0700	-1.939%	22,728,947	-28.336%
2026-08-06	6.3450	6.4250	6.1200	6.1900	-2.673%	22,580,840	-29.725%
2026-08-05	6.4690	6.4900	6.3300	6.3600	-0.780%	23,681,081	-31.604%
2026-08-04	6.4350	6.6200	6.3700	6.4100	+2.889%	41,644,629	-32.137%
2026-08-03	6.1600	6.4250	6.1500	6.2300	+3.317%	31,817,928	-30.177%
2026-07-31	6.1500	6.2100	6.0000	6.0300	-0.659%	26,992,873	-27.861%
2026-07-30	5.7500	6.1500	5.6900	6.0700	+6.119%	44,886,780	-28.336%
2026-07-29	5.8600	6.0500	5.6300	5.7200	-4.667%	90,079,993	-23.951%
2026-07-28	5.6250	6.2000	5.2750	6.0000	+10.497%	86,642,633	-27.500%
2026-07-27	5.5000	5.6600	5.3400	5.4300	+3.036%	59,927,837	-19.890%
2026-07-24	5.0200	5.3900	5.0000	5.2700	+5.611%	55,111,513	-17.457%
2026-07-23	4.9650	5.0000	4.7700	4.9900	-3.295%	35,380,193	-12.826%
2026-07-22	5.2100	5.2399	5.1000	5.1600	-3.551%	21,260,734	-15.698%
2026-07-21	5.4200	5.4950	5.2600	5.3500	-1.835%	25,092,419	-18.692%
2026-07-20	5.4500	5.5300	5.4000	5.4500	+0.554%	29,546,642	-20.183%
2026-07-17	5.5000	5.5900	5.3600	5.4200	-3.901%	31,443,296	-19.742%
2026-07-16	5.4700	5.6800	5.3897	5.6400	+0.894%	29,517,955	-22.872%
2026-07-15	5.3400	5.7050	5.3000	5.5900	+4.878%	35,626,891	-22.182%
2026-07-14	5.6100	5.6500	5.2600	5.3300	-4.821%	30,744,173	-18.386%
2026-07-13	5.7000	5.7599	5.4700	5.6000	-2.778%	45,524,258	-22.321%
2026-07-10	5.9400	5.9400	5.6350	5.7600	-2.703%	18,251,869	-24.479%
2026-07-09	5.6500	6.0000	5.6000	5.9200	+6.093%	22,158,556	-26.520%
2026-07-08	5.5200	5.6600	5.3900	5.5800	-2.448%	22,489,946	-22.043%
2026-07-07	6.0900	6.1360	5.6550	5.7200	-5.611%	23,354,740	-23.951%
2026-07-06	5.9100	6.2700	5.9100	6.0600	+0.664%	38,241,622	-28.218%
2026-07-02	6.0100	6.1800	5.8400	6.0200	+1.689%	30,698,886	-27.741%
2026-07-01	5.7500	5.9900	5.6800	5.9200	+3.316%	27,693,392	-26.520%
2026-06-30	5.6400	5.7300	5.3950	5.7300	+1.776%	38,647,306	-24.084%
2026-06-29	5.9600	5.9650	5.6200	5.6300	-6.167%	24,649,035	-22.735%
2026-06-26	5.8800	6.0200	5.8200	6.0000	+1.351%	35,149,813	-27.500%
2026-06-25	5.8600	6.2200	5.7700	5.9200	+2.245%	34,129,548	-26.520%
2026-06-24	5.6700	5.8850	5.6700	5.7900	+4.702%	30,603,140	-24.870%
2026-06-23	5.3950	5.6900	5.3700	5.5300	+0.729%	19,903,702	-21.338%
2026-06-22	5.6500	5.8300	5.4600	5.4900	-3.345%	21,390,495	-20.765%
2026-06-18	5.2900	5.6900	5.2900	5.6800	+10.721%	40,473,857	-23.415%
2026-06-17	5.2200	5.4050	5.1100	5.1300	-1.724%	19,304,510	-15.205%
2026-06-16	5.4400	5.4900	5.2100	5.2200	-2.612%	26,181,496	-16.667%
2026-06-15	5.3400	5.6000	5.3400	5.3600	+6.986%	44,668,226	-18.843%
2026-06-12	5.0000	5.1400	4.9450	5.0100	+0.602%	27,708,993	-13.174%
2026-06-11	4.6000	5.0000	4.5550	4.9800	+8.026%	30,733,504	-12.651%
2026-06-10	4.8400	4.8699	4.6000	4.6100	-6.301%	27,220,657	-5.640%
2026-06-09	4.8400	4.9500	4.6150	4.9200	+3.361%	29,137,393	-11.585%
2026-06-08	4.8500	4.8850	4.7600	4.7600	-1.856%	14,886,626	-8.613%
2026-06-05	4.7900	4.8800	4.7500	4.8500	+0.207%	18,072,876	-10.309%
2026-06-04	4.8550	4.9100	4.8100	4.8400	+1.468%	15,363,379	-10.124%
2026-06-03	4.8500	4.8600	4.6600	4.7700	-3.245%	26,048,946	-8.805%
2026-06-02	5.1500	5.2100	4.9100	4.9300	-4.272%	24,252,813	-11.765%
2026-06-01	5.2200	5.2900	4.9600	5.1500	-5.850%	36,439,442	-15.534%
2026-05-29	5.3800	5.5200	5.3750	5.4700	+1.673%	24,701,154	-20.475%
2026-05-28	5.2400	5.4400	5.2200	5.3800	-0.370%	20,713,964	-19.145%
2026-05-27	5.4500	5.5800	5.3101	5.4000	+2.273%	36,619,530	-19.444%
2026-05-26	5.1900	5.4200	5.1800	5.2800	+4.554%	33,871,612	-17.614%
2026-05-22	5.0900	5.1100	4.9500	5.0500	+0.798%	23,701,943	-13.861%
2026-05-21	4.6400	5.0300	4.6000	5.0100	+5.920%	26,177,755	-13.174%
2026-05-20	4.3900	4.7500	4.3500	4.7300	+7.991%	27,391,402	-8.034%
2026-05-19	4.5300	4.5500	4.3700	4.3800	-4.367%	18,277,045	-0.685%
2026-05-18	4.5900	4.8100	4.5500	4.5800	0.000%	21,181,409	-5.022%
2026-05-15	4.7600	4.7750	4.5700	4.5800	-6.148%	18,332,479	-5.022%
2026-05-14	4.7500	4.9400	4.6245	4.8800	+3.830%	28,846,221	-10.861%
2026-05-13	4.7200	4.7550	4.6550	4.7000	-0.634%	13,921,279	-7.447%
2026-05-12	4.9300	4.9300	4.6100	4.7300	-4.637%	25,155,870	-8.034%
2026-05-11	4.9500	5.2050	4.9300	4.9600	-2.935%	32,916,766	-12.298%
2026-05-08	5.1500	5.2400	5.0300	5.1100	-0.390%	20,516,809	-14.873%
2026-05-07	5.1300	5.3100	5.0150	5.1300	+1.786%	26,086,945	-15.205%
2026-05-06	5.0900	5.1550	4.9500	5.0400	+4.132%	26,306,389	-13.690%
2026-05-05	4.8200	4.9000	4.7800	4.8400	+1.044%	19,857,934	-10.124%
2026-05-04	5.1000	5.1499	4.7000	4.7900	-1.440%	34,016,551	-9.186%
2026-05-01	4.6600	5.3000	4.5500	4.8600	+4.404%	48,475,515	-10.494%
2026-04-30	4.9300	4.9400	4.6500	4.6550	-3.822%	21,817,726	-6.552%
2026-04-29	4.9100	5.0350	4.7500	4.8400	-3.200%	18,333,992	-10.124%
2026-04-28	4.7800	5.2200	4.7700	5.0000	+1.215%	22,184,507	-13.000%
2026-04-27	5.2700	5.3750	4.9100	4.9400	-6.262%	33,632,415	-11.943%
2026-04-24	5.3100	5.4100	5.2100	5.2700	+0.381%	22,885,433	-17.457%
2026-04-23	5.0600	5.3500	5.0000	5.2500	+3.346%	22,449,273	-17.143%
2026-04-22	5.5200	5.5300	5.0400	5.0800	-6.960%	33,683,804	-14.370%
2026-04-21	5.7300	5.7398	5.3350	5.4600	-5.043%	31,529,113	-20.330%
2026-04-20	5.6600	5.8850	5.6600	5.7500	-2.044%	31,542,400	-24.348%
2026-04-17	5.9800	6.1600	5.8000	5.8700	+6.534%	37,070,553	-25.894%
2026-04-16	5.9300	6.0300	5.4200	5.5100	-2.650%	26,993,881	-21.053%
2026-04-15	5.6000	5.8500	5.5050	5.6600	+1.071%	30,985,861	-23.145%
2026-04-14	5.0300	5.6300	5.0100	5.6000	+16.910%	45,007,681	-22.321%
2026-04-13	4.5700	4.8300	4.5500	4.7900	+1.055%	17,234,733	-9.186%
2026-04-10	4.9300	4.9400	4.6700	4.7400	-3.854%	16,480,366	-8.228%
2026-04-09	5.0000	5.1000	4.8300	4.9300	-2.183%	17,580,131	-11.765%
2026-04-08	5.1150	5.2150	4.9400	5.0400	+10.769%	42,532,923	-13.690%
2026-04-07	4.5200	4.5700	4.3650	4.5500	-0.438%	22,282,414	-4.396%
2026-04-06	4.4600	4.6100	4.4400	4.5700	+1.106%	22,303,231	-4.814%
2026-04-02	4.3300	4.5599	4.3001	4.5200	-0.659%	23,840,750	-3.761%
2026-04-01	4.5000	4.6300	4.4700	4.5500	+2.941%	24,678,556	-4.396%
2026-03-31	4.1600	4.4900	4.1550	4.4200	+7.282%	34,963,842	-1.584%
2026-03-30	4.2100	4.3100	4.0900	4.1200	-2.370%	26,488,240	+5.583%
2026-03-27	4.4300	4.5100	4.1800	4.2200	-6.430%	26,210,545	+3.081%
2026-03-26	4.5900	4.6775	4.3700	4.5100	-5.053%	32,783,819	-3.548%
2026-03-25	4.2750	4.9900	4.2301	4.7500	+13.365%	106,204,401	-8.421%
2026-03-24	4.1100	4.3400	4.0750	4.1900	-0.238%	28,414,353	+3.819%
2026-03-23	4.2300	4.3700	4.1300	4.2000	+4.218%	33,076,803	+3.571%
2026-03-20	4.0800	4.1600	3.9900	4.0300	-1.946%	30,197,451	+7.940%
2026-03-19	3.9650	4.1300	3.8700	4.1100	+1.232%	41,605,615	+5.839%
2026-03-18	4.1800	4.2300	4.0500	4.0600	-3.563%	29,283,291	+7.143%
2026-03-17	4.3900	4.4950	4.1700	4.2100	-1.174%	31,768,637	+3.325%
2026-03-16	4.1600	4.2700	4.1350	4.2600	+3.398%	19,921,102	+2.113%
2026-03-13	4.2050	4.2400	4.0650	4.1200	-0.962%	24,864,009	+5.583%
2026-03-12	4.3050	4.3200	4.1500	4.1600	-5.669%	24,816,754	+4.567%
2026-03-11	4.4800	4.5800	4.3701	4.4100	0.000%	18,047,791	-1.361%
2026-03-10	4.4750	4.6400	4.2950	4.4100	-2.434%	33,973,966	-1.361%
2026-03-09	4.2700	4.5450	4.0800	4.5200	+0.668%	33,016,067	-3.761%
2026-03-06	4.4900	4.5500	4.3100	4.4900	-1.535%	23,382,117	-3.118%
2026-03-05	4.9900	5.0100	4.5400	4.5600	-9.703%	35,809,945	-4.605%
2026-03-04	5.1900	5.2800	5.0250	5.0500	-1.367%	9,818,343	-13.861%
2026-03-03	5.0000	5.2280	4.8500	5.1200	-1.916%	14,527,797	-15.039%
2026-03-02	5.5300	5.5400	5.1500	5.2200	-5.776%	19,501,190	-16.667%
2026-02-27	5.6900	5.7000	5.4401	5.5400	-4.483%	10,961,984	-21.480%
2026-02-26	5.6700	5.8500	5.6300	5.8000	+4.129%	13,959,502	-25.000%
2026-02-25	5.8000	5.8200	5.5000	5.5700	-2.792%	13,120,119	-21.903%
2026-02-24	5.8100	6.0650	5.6150	5.7300	-1.715%	23,472,322	-24.084%
2026-02-23	5.8200	6.0300	5.7200	5.8300	-2.427%	12,277,749	-25.386%
2026-02-20	5.8900	6.0600	5.8050	5.9750	+1.100%	10,417,509	-27.197%
2026-02-19	6.3400	6.3800	5.7850	5.9100	-8.514%	19,677,650	-26.396%
2026-02-18	5.9500	6.4600	5.8700	6.4600	+6.425%	20,773,530	-32.663%
2026-02-17	5.9100	6.1850	5.9100	6.0700	+2.707%	13,529,975	-28.336%
2026-02-13	5.7000	5.9300	5.6000	5.9100	+4.973%	13,442,593	-26.396%
2026-02-12	5.9500	6.0100	5.4701	5.6300	-3.098%	15,281,683	-22.735%
2026-02-11	6.0900	6.2250	5.7900	5.8100	-3.328%	13,242,694	-25.129%
2026-02-10	6.1500	6.1899	5.9700	6.0100	-2.435%	12,288,683	-27.621%
2026-02-09	6.3100	6.4355	6.1300	6.1600	-3.145%	12,971,711	-29.383%
2026-02-06	6.0900	6.5000	6.0500	6.3600	+5.298%	23,332,718	-31.604%
2026-02-05	5.9000	6.0500	5.7300	6.0400	+1.342%	22,724,117	-27.980%
2026-02-04	5.6350	6.0200	5.6200	5.9600	+7.002%	30,483,727	-27.013%
2026-02-03	5.4700	5.7399	5.4300	5.5700	+5.693%	32,100,358	-21.903%
2026-02-02	4.8950	5.2800	4.8900	5.2700	+8.214%	39,104,490	-17.457%
2026-01-30	5.0100	5.0600	4.8400	4.8700	-3.564%	17,339,168	-10.678%
2026-01-29	5.0800	5.3000	4.9550	5.0500	+0.198%	18,966,525	-13.861%
2026-01-28	4.8000	5.2000	4.7900	5.0400	+6.554%	27,103,082	-13.690%
2026-01-27	4.7260	5.0600	4.6000	4.7300	-6.890%	32,405,715	-8.034%
2026-01-26	5.2700	5.2800	5.0500	5.0800	-3.788%	22,455,427	-14.370%
2026-01-23	5.3000	5.3600	5.2500	5.2800	-2.041%	15,823,803	-17.614%
2026-01-22	5.5100	5.7500	5.3500	5.3900	-2.355%	22,779,500	-19.295%
2026-01-21	5.2700	5.5300	5.2000	5.5200	+6.977%	21,471,915	-21.196%
2026-01-20	5.2600	5.3000	5.0000	5.1600	-4.089%	20,670,196	-15.698%
2026-01-16	4.9500	5.3900	4.9000	5.3800	+8.032%	28,235,376	-19.145%
2026-01-15	4.8400	5.0000	4.7550	4.9800	+2.893%	20,753,598	-12.651%
2026-01-14	4.8400	4.8950	4.6600	4.8400	0.000%	18,914,467	-10.124%
2026-01-13	4.8400	4.9800	4.8102	4.8400	-1.022%	21,741,323	-10.124%
2026-01-12	5.1400	5.1550	4.8600	4.8900	-5.780%	24,029,706	-11.043%
2026-01-09	5.1300	5.2000	4.9600	5.1900	+2.976%	17,405,646	-16.185%
2026-01-08	5.0100	5.1600	4.9700	5.0400	+0.199%	12,629,818	-13.690%
2026-01-07	5.0800	5.1594	5.0000	5.0300	-0.789%	16,037,217	-13.519%
2026-01-06	4.8000	5.2000	4.8000	5.0700	+5.625%	33,521,755	-14.201%
2026-01-05	4.5900	4.8150	4.5700	4.8000	+4.575%	14,934,546	-9.375%
2026-01-02	4.5700	4.6700	4.5100	4.5900	+0.879%	12,440,549	-5.229%
2025-12-31	4.5900	4.6100	4.5250	4.5500	-0.871%	9,074,255	-4.396%
2025-12-30	4.5220	4.7000	4.5050	4.5900	+1.325%	17,263,482	-5.229%
2025-12-29	4.6400	4.6500	4.5000	4.5300	-3.412%	12,332,275	-3.974%
2025-12-26	4.7000	4.7200	4.6200	4.6900	-1.055%	12,313,465	-7.249%
2025-12-24	4.7400	4.7600	4.6700	4.7400	+0.211%	14,082,596	-8.228%
2025-12-23	4.9500	4.9600	4.7100	4.7300	-4.637%	16,610,711	-8.034%
2025-12-22	4.8300	4.9900	4.8300	4.9600	+3.333%	11,779,532	-12.298%
2025-12-19	4.7700	4.8500	4.7400	4.8000	+1.266%	23,114,449	-9.375%
2025-12-18	4.8500	4.9000	4.7200	4.7400	-0.629%	13,464,879	-8.228%
2025-12-17	4.9600	5.0950	4.7500	4.7700	-3.441%	16,499,408	-8.805%
2025-12-16	4.9300	5.0100	4.8500	4.9400	+1.022%	17,313,789	-11.943%
2025-12-15	4.9800	5.0150	4.7600	4.8900	-1.012%	19,559,394	-11.043%
2025-12-12	4.9400	5.0300	4.8350	4.9400	+1.022%	25,545,309	-11.943%
2025-12-11	5.0400	5.1500	4.6650	4.8900	-2.783%	30,973,866	-11.043%
2025-12-10	4.9600	5.1100	4.9600	5.0300	+1.411%	16,790,520	-13.519%
2025-12-09	4.9200	5.0200	4.8900	4.9600	+0.202%	15,163,419	-12.298%
2025-12-08	4.8300	5.0900	4.7900	4.9500	+3.340%	24,094,343	-12.121%
2025-12-05	4.6100	4.8700	4.6100	4.7900	+3.011%	17,517,214	-9.186%
2025-12-04	4.6500	4.7000	4.5350	4.6500	-1.274%	13,619,285	-6.452%
2025-12-03	4.5500	4.7900	4.5300	4.7100	+3.289%	14,732,769	-7.643%
2025-12-02	4.4900	4.6100	4.4350	4.5600	+2.013%	12,460,780	-4.605%
2025-12-01	4.4300	4.4900	4.3900	4.4700	-2.188%	15,505,659	-2.685%
2025-11-28	4.5200	4.6000	4.5118	4.5700	+1.106%	7,967,415	-4.814%
2025-11-26	4.3700	4.5800	4.3700	4.5200	+3.432%	14,820,589	-3.761%
2025-11-25	4.1900	4.5000	4.1800	4.3700	+3.800%	19,645,099	-0.458%
2025-11-24	4.1800	4.2500	4.1400	4.2100	+0.477%	15,408,535	+3.325%
2025-11-21	4.0800	4.2700	4.0600	4.1900	+2.696%	23,591,583	+3.819%
2025-11-20	4.1600	4.2900	4.0600	4.0800	-0.488%	17,608,972	+6.618%
2025-11-19	4.1800	4.2300	4.0900	4.1000	-0.726%	11,034,330	+6.098%
2025-11-18	4.0200	4.1500	4.0000	4.1300	+1.975%	10,987,882	+5.327%
2025-11-17	4.1600	4.1700	4.0100	4.0500	-3.341%	14,504,208	+7.407%
2025-11-14	4.2000	4.2350	4.1150	4.1900	-3.009%	16,720,458	+3.819%
2025-11-13	4.3800	4.4600	4.2950	4.3200	-1.818%	15,238,619	+0.694%
2025-11-12	4.3400	4.4600	4.3300	4.4000	+1.382%	14,751,405	-1.136%
2025-11-11	4.4300	4.4350	4.3000	4.3400	-1.587%	10,424,629	+0.230%
2025-11-10	4.4800	4.5800	4.3600	4.4100	-0.226%	20,461,306	-1.361%
2025-11-07	4.1900	4.5500	4.1800	4.4200	+4.000%	24,498,915	-1.584%
2025-11-06	4.2500	4.3520	4.2250	4.2500	-0.932%	24,977,057	+2.353%
2025-11-05	4.1050	4.3200	4.1006	4.2900	+5.147%	19,001,053	+1.399%
2025-11-04	4.0650	4.1553	4.0100	4.0800	-2.392%	22,672,485	+6.618%
2025-11-03	4.1500	4.2900	4.1098	4.1800	-0.476%	19,680,914	+4.067%
2025-10-31	4.1000	4.2100	4.0800	4.2000	+1.695%	12,804,663	+3.571%
2025-10-30	4.0500	4.2300	3.9800	4.1300	+1.102%	26,949,941	+5.327%
2025-10-29	4.1800	4.2200	4.0600	4.0850	-1.803%	25,360,444	+6.487%
2025-10-28	4.5800	4.6000	4.0600	4.1600	-11.864%	56,595,485	+4.567%
2025-10-27	4.5900	4.7800	4.5600	4.7200	+3.282%	35,357,531	-7.839%
2025-10-24	4.6000	4.6950	4.5200	4.5700	0.000%	25,234,302	-4.814%
2025-10-23	4.6700	4.6800	4.5500	4.5700	-1.082%	17,008,035	-4.814%
2025-10-22	4.6600	4.6950	4.5300	4.6200	-0.858%	27,558,985	-5.844%
2025-10-21	4.6400	4.7500	4.5900	4.6600	-0.214%	15,394,445	-6.652%
2025-10-20	4.7000	4.7700	4.6350	4.6700	+0.215%	18,742,223	-6.852%
2025-10-17	4.7400	4.7700	4.6100	4.6600	-2.306%	18,053,162	-6.652%
2025-10-16	4.9500	4.9765	4.6100	4.7700	-3.636%	41,416,510	-8.805%
2025-10-15	4.9500	5.0100	4.8700	4.9500	+0.815%	23,201,721	-12.121%
2025-10-14	4.4400	5.0100	4.4300	4.9100	+7.912%	36,648,466	-11.405%
2025-10-13	4.4700	4.5750	4.4400	4.5500	+3.409%	22,384,427	-4.396%
2025-10-10	4.6100	4.7200	4.4000	4.4000	-4.348%	24,292,523	-1.136%
2025-10-09	4.8850	4.9700	4.5400	4.6000	-2.954%	33,593,938	-5.435%
2025-10-08	4.7600	4.8000	4.6700	4.7400	0.000%	11,484,173	-8.228%
2025-10-07	4.8500	4.8900	4.6600	4.7400	-2.869%	17,888,061	-8.228%
2025-10-06	4.8600	4.9500	4.7900	4.8800	+1.035%	15,132,537	-10.861%
2025-10-03	4.7600	4.8800	4.6800	4.8300	+2.766%	20,405,770	-9.938%
2025-10-02	4.6700	4.7700	4.6300	4.7000	+0.427%	14,990,691	-7.447%
2025-10-01	4.8700	4.9500	4.6700	4.6800	-4.878%	24,649,308	-7.051%
2025-09-30	5.0600	5.0951	4.8700	4.9200	-2.574%	12,857,389	-11.585%
2025-09-29	5.0700	5.1400	4.9950	5.0500	+0.398%	12,101,443	-13.861%
2025-09-26	4.9700	5.0800	4.9200	5.0300	+1.616%	13,299,435	-13.519%
2025-09-25	5.0700	5.0700	4.8700	4.9500	-2.559%	16,013,963	-12.121%
2025-09-24	5.0700	5.1500	5.0400	5.0800	+0.594%	12,873,651	-14.370%
2025-09-23	5.0550	5.1800	5.0100	5.0500	0.000%	16,049,470	-13.861%
2025-09-22	4.9900	5.0700	4.9300	5.0500	+0.398%	12,052,342	-13.861%
2025-09-19	5.1400	5.1550	4.9300	5.0300	-1.179%	22,752,760	-13.519%
2025-09-18	5.1200	5.1800	5.0600	5.0900	+0.394%	14,691,649	-14.538%
2025-09-17	5.1000	5.2900	5.0300	5.0700	0.000%	27,703,085	-14.201%
2025-09-16	4.9100	5.0900	4.8550	5.0700	+3.259%	19,094,403	-14.201%
2025-09-15	5.0200	5.0500	4.8500	4.9100	-2.772%	21,350,976	-11.405%
2025-09-12	5.2400	5.2700	5.0400	5.0500	-2.885%	26,658,408	-13.861%
2025-09-11	5.1500	5.3050	5.0900	5.2000	+2.362%	25,139,385	-16.346%
2025-09-10	5.1600	5.2800	5.0600	5.0800	-1.167%	18,664,173	-14.370%
2025-09-09	5.1800	5.3150	5.0800	5.1400	-0.772%	18,071,476	-15.370%
2025-09-08	5.1200	5.1900	5.0400	5.1800	+1.969%	16,410,902	-16.023%
2025-09-05	5.1250	5.5050	4.9550	5.0800	-0.196%	31,732,769	-14.370%
2025-09-04	5.4200	5.5800	5.0600	5.0900	-6.606%	26,889,368	-14.538%
2025-09-03	5.4900	5.7300	5.3750	5.4500	-0.729%	17,134,770	-20.183%
2025-09-02	5.2400	5.5850	5.1900	5.4900	+2.617%	18,781,336	-20.765%
2025-08-29	5.2200	5.3600	5.1900	5.3500	+2.294%	8,893,036	-18.692%
2025-08-28	5.3100	5.3300	5.1600	5.2300	-1.134%	9,560,974	-16.826%
2025-08-27	5.2600	5.3800	5.2600	5.2900	-0.564%	9,966,206	-17.769%
2025-08-26	5.2500	5.3500	5.2500	5.3200	+1.333%	13,385,461	-18.233%
2025-08-25	5.3200	5.3400	5.2000	5.2500	-2.416%	10,832,832	-17.143%
2025-08-22	5.1500	5.4900	5.1500	5.3800	+5.906%	31,183,350	-19.145%
2025-08-21	5.0600	5.1000	4.9000	5.0800	-1.167%	13,554,291	-14.370%
2025-08-20	5.2300	5.2450	5.0700	5.1400	-2.467%	15,717,948	-15.370%
2025-08-19	5.2200	5.3600	5.1500	5.2700	+1.737%	16,282,501	-17.457%
2025-08-18	5.2200	5.2650	5.1600	5.1800	-0.766%	12,830,606	-16.023%
2025-08-15	5.1600	5.2800	5.1250	5.2200	+2.756%	20,986,278	-16.667%
2025-08-14	4.9900	5.1000	4.9500	5.0800	-0.781%	18,906,421	-14.370%
2025-08-13	4.7900	5.2000	4.7600	5.1200	+6.889%	30,392,187	-15.039%
2025-08-12	4.3000	4.8100	4.3000	4.7900	+12.178%	34,700,555	-9.186%
2025-08-11	4.3200	4.3500	4.2200	4.2700	-1.386%	11,136,368	+1.874%
2025-08-08	4.3100	4.4000	4.2850	4.3300	+0.231%	13,473,200	+0.462%
2025-08-07	4.3600	4.3800	4.3000	4.3200	-0.461%	9,414,895	+0.694%
2025-08-06	4.3500	4.3700	4.2800	4.3400	-0.459%	11,320,869	+0.230%
2025-08-05	4.3400	4.3750	4.1800	4.3600	+0.461%	16,587,869	-0.229%
2025-08-04	4.3200	4.3800	4.2900	4.3400	+1.639%	14,227,685	+0.230%
2025-08-01	4.3400	4.3400	4.1600	4.2700	-3.829%	20,455,768	+1.874%
2025-07-31	4.4100	4.5400	4.4000	4.4400	-1.114%	14,673,224	-2.027%
2025-07-30	4.6100	4.6100	4.3800	4.4900	-3.441%	28,066,763	-3.118%
2025-07-29	4.5600	5.0700	4.3600	4.6500	+6.651%	48,958,977	-6.452%
2025-07-28	4.4100	4.4100	4.3100	4.3600	-0.457%	14,184,522	-0.229%
2025-07-25	4.3800	4.4200	4.3000	4.3800	+0.459%	11,766,240	-0.685%
2025-07-24	4.5150	4.5300	4.3500	4.3600	-5.832%	24,698,171	-0.229%
2025-07-23	4.4900	4.6700	4.4735	4.6300	+4.045%	19,600,725	-6.048%
2025-07-22	4.3600	4.4800	4.3000	4.4500	+2.064%	13,445,687	-2.247%
2025-07-21	4.4500	4.4600	4.3400	4.3600	-1.134%	10,275,711	-0.229%
2025-07-18	4.6100	4.6190	4.4000	4.4100	-3.501%	14,778,160	-1.361%
2025-07-17	4.5700	4.7300	4.5250	4.5700	+1.106%	25,282,296	-4.814%
2025-07-16	4.4300	4.5600	4.3450	4.5200	+3.670%	16,778,928	-3.761%
2025-07-15	4.4300	4.4624	4.2900	4.3600	-0.457%	15,288,620	-0.229%
2025-07-14	4.3600	4.4200	4.3000	4.3800	-0.228%	12,694,921	-0.685%
2025-07-11	4.5200	4.5299	4.3600	4.3900	-3.728%	15,277,234	-0.911%
2025-07-10	4.4050	4.8100	4.3600	4.5600	+7.801%	34,842,352	-4.605%
2025-07-09	4.3500	4.3800	4.1800	4.2300	-1.856%	14,632,547	+2.837%
2025-07-08	4.3300	4.5000	4.2900	4.3100	+0.233%	17,307,185	+0.928%
2025-07-07	4.3700	4.4700	4.2500	4.3000	-3.587%	16,122,723	+1.163%
2025-07-03	4.4700	4.5900	4.4500	4.4600	-0.224%	11,189,990	-2.466%
2025-07-02	4.4400	4.5000	4.3000	4.4700	+2.055%	14,541,353	-2.685%
2025-07-01	4.1800	4.4500	4.1600	4.3800	+3.546%	17,989,995	-0.685%
2025-06-30	4.3200	4.3600	4.1600	4.2300	-1.168%	13,176,681	+2.837%
2025-06-27	4.2500	4.3900	4.2050	4.2800	+1.663%	21,121,722	+1.636%
2025-06-26	4.2100	4.3050	4.1100	4.2100	0.000%	18,481,380	+3.325%
2025-06-25	4.3000	4.3100	4.1600	4.2100	-1.405%	11,545,655	+3.325%
2025-06-24	4.2500	4.4500	4.2201	4.2700	+4.146%	23,199,656	+1.874%
2025-06-23	3.8900	4.1900	3.8400	4.1000	+2.244%	28,769,189	+6.098%
2025-06-20	4.1500	4.2300	4.0100	4.0100	-2.195%	18,012,295	+8.479%
2025-06-18	4.1800	4.2700	4.0850	4.1000	-2.613%	22,942,935	+6.098%
2025-06-17	4.4500	4.5500	4.1900	4.2100	-7.877%	31,378,091	+3.325%
2025-06-16	4.5900	4.6700	4.5300	4.5700	+2.237%	19,386,564	-4.814%
2025-06-13	4.5200	4.6100	4.4500	4.4700	-5.696%	25,326,881	-2.685%
2025-06-12	4.7700	4.8700	4.7100	4.7400	-2.469%	17,519,741	-8.228%
2025-06-11	5.0650	5.1150	4.7900	4.8600	-3.571%	26,375,598	-10.494%
2025-06-10	5.0000	5.1150	4.9100	5.0400	+1.408%	21,340,831	-13.690%
2025-06-09	5.1000	5.1200	4.9600	4.9700	-0.798%	20,640,268	-12.475%
2025-06-06	4.9800	5.0700	4.9500	5.0100	+2.664%	20,516,475	-13.174%
2025-06-05	5.0000	5.0500	4.8200	4.8800	-2.982%	21,300,540	-10.861%
2025-06-04	5.2700	5.3300	4.9300	5.0300	-3.455%	38,447,481	-13.519%
2025-06-03	5.2800	5.3300	5.1033	5.2100	-1.326%	21,525,454	-16.507%
2025-06-02	5.0200	5.2900	4.8350	5.2800	+4.554%	25,169,414	-17.614%
2025-05-30	5.0000	5.2799	4.9303	5.0500	-0.198%	35,732,525	-13.861%
2025-05-29	5.3000	5.5700	5.0000	5.0600	-3.065%	41,497,651	-14.032%
2025-05-28	5.4400	5.4900	5.1700	5.2200	-3.690%	24,765,638	-16.667%
2025-05-27	5.0400	5.4400	5.0300	5.4200	+9.939%	33,553,546	-19.742%
2025-05-23	4.8100	4.9400	4.7450	4.9300	0.000%	15,907,354	-11.765%
2025-05-22	4.8400	4.9650	4.7400	4.9300	+1.649%	23,822,643	-11.765%
2025-05-21	5.0450	5.1097	4.8300	4.8500	-5.273%	20,526,787	-10.309%
2025-05-20	4.9600	5.1200	4.9100	5.1200	+3.644%	22,224,255	-15.039%
2025-05-19	4.9600	5.0350	4.8800	4.9400	-2.564%	19,360,530	-11.943%
2025-05-16	4.9400	5.0900	4.8600	5.0700	+3.049%	19,001,018	-14.201%
2025-05-15	4.8500	4.9400	4.6500	4.9200	-2.187%	28,361,052	-11.585%
2025-05-14	4.9600	5.2100	4.9250	5.0300	+2.028%	42,250,947	-13.519%
2025-05-13	4.8500	4.9850	4.7700	4.9300	+1.860%	30,268,686	-11.765%
2025-05-12	5.1000	5.3500	4.8100	4.8400	-0.820%	41,104,864	-10.124%
2025-05-09	4.8200	4.8800	4.7600	4.8800	+1.879%	16,655,962	-10.861%
2025-05-08	4.5400	4.9300	4.4700	4.7900	+7.399%	38,803,913	-9.186%
2025-05-07	4.3900	4.5400	4.3500	4.4600	+1.364%	23,018,437	-2.466%
2025-05-06	4.5400	4.6000	4.3900	4.4000	-5.782%	20,835,252	-1.136%
2025-05-05	4.6900	4.8550	4.6500	4.6700	-1.891%	22,205,955	-6.852%
2025-05-02	4.4700	4.7900	4.4600	4.7600	+8.676%	42,915,622	-8.613%
2025-05-01	4.4400	4.4900	4.3300	4.3800	+0.459%	38,181,395	-0.685%
2025-04-30	4.1000	4.3900	3.8800	4.3600	+4.306%	51,121,586	-0.229%
2025-04-29	4.0800	4.3200	3.8550	4.1800	+2.703%	43,388,249	+4.067%
2025-04-28	3.9100	4.1100	3.9000	4.0700	+4.897%	33,596,622	+6.880%
2025-04-25	3.9350	3.9400	3.8200	3.8800	-1.523%	19,760,568	+12.113%
2025-04-24	3.8250	3.9480	3.7600	3.9400	+1.546%	18,689,275	+10.406%
2025-04-23	3.9090	4.1300	3.8400	3.8800	+5.722%	41,693,077	+12.113%
2025-04-22	3.6600	3.7400	3.5900	3.6700	+2.228%	16,849,016	+18.529%
2025-04-21	3.6200	3.6300	3.4500	3.5900	-2.180%	16,862,013	+21.170%
2025-04-17	3.4450	3.7000	3.4000	3.6700	+7.153%	42,478,552	+18.529%
2025-04-16	3.5600	3.5700	3.3400	3.4250	-3.792%	31,847,278	+27.007%
2025-04-15	3.6500	3.7600	3.5200	3.5600	-3.784%	33,422,562	+22.191%
2025-04-14	3.7700	3.8100	3.6149	3.7000	-0.270%	22,158,514	+17.568%
2025-04-11	3.6800	3.7200	3.5400	3.7100	+0.542%	22,607,282	+17.251%
2025-04-10	4.0300	4.1000	3.6500	3.6900	-13.986%	31,130,155	+17.886%
2025-04-09	3.6050	4.3600	3.4700	4.2900	+19.167%	55,003,048	+1.399%
2025-04-08	4.1500	4.2400	3.5050	3.6000	-11.111%	37,481,827	+20.833%
2025-04-07	3.7100	4.2550	3.6100	4.0500	+2.792%	33,295,088	+7.407%
2025-04-04	3.9000	4.0289	3.6200	3.9400	-5.516%	51,234,283	+10.406%
2025-04-03	4.6500	4.7100	4.1500	4.1700	-17.262%	40,299,852	+4.317%
2025-04-02	4.6900	5.0600	4.6500	5.0400	+5.439%	27,211,069	-13.690%
2025-04-01	4.7500	4.8200	4.4400	4.7800	-0.830%	31,906,200	-8.996%
2025-03-31	5.0500	5.0700	4.7250	4.8200	-7.486%	36,767,938	-9.751%
2025-03-28	5.3400	5.3400	5.0800	5.2100	-2.251%	22,036,353	-16.507%
2025-03-27	5.3800	5.3954	5.2500	5.3300	-1.661%	18,748,504	-18.386%
2025-03-26	5.5900	5.6000	5.3300	5.4200	-2.518%	16,767,528	-19.742%
2025-03-25	5.7300	5.7900	5.5500	5.5600	-1.940%	16,760,866	-21.763%

document.getElementById("LHVtPF").onerror = function(){this.style.display='none';}; .dark-mode .NNb7sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNb7sv{ color: #333333; background-color: white; border: 2px solid #333333; }JBLUJetBlue Airways Corpstock NASDAQ

JBLU
JetBlue Airways Corp
stock NASDAQ