JetBlue Airways Corporati... (JBLU)
NASDAQ: JBLU
· Real-Time Price · USD
5.03
0.08 (1.62%)
At close: Sep 26, 2025, 3:59 PM
5.04
0.20%
After-hours: Sep 26, 2025, 07:59 PM EDT
JBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 5.13 | 5.51 | 4.96 | 5.08 | 5.08 | -0.20% | 31,732,800 |
| Sep 4, 2025 | 5.42 | 5.58 | 5.06 | 5.09 | 5.09 | -6.61% | 26,889,400 |
| Sep 3, 2025 | 5.49 | 5.73 | 5.38 | 5.45 | 5.45 | -0.73% | 17,134,800 |
| Sep 2, 2025 | 5.24 | 5.59 | 5.19 | 5.49 | 5.49 | 2.62% | 18,781,336 |
| Aug 29, 2025 | 5.22 | 5.36 | 5.19 | 5.35 | 5.35 | 2.29% | 8,893,036 |