JetBlue Airways Corporati...

5.21
-0.12 (-2.25%)
At close: Mar 28, 2025, 3:59 PM
5.24
0.58%
After-hours: Mar 28, 2025, 06:57 PM EDT

JBLU Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.34 5.34 5.08 5.21 -0.12 -2.25% 22,001,356
Mar 27, 2025 5.38 5.40 5.25 5.33 -0.09 -1.66% 18,748,504
Mar 26, 2025 5.59 5.60 5.33 5.42 -0.14 -2.52% 17,038,700
Mar 25, 2025 5.73 5.79 5.55 5.56 -0.11 -1.94% 16,798,220
Mar 24, 2025 5.51 5.69 5.50 5.67 0.24 4.42% 20,757,500
Mar 21, 2025 5.40 5.45 5.24 5.43 -0.06 -1.09% 18,777,307
Mar 20, 2025 5.54 5.62 5.45 5.49 -0.17 -3.00% 23,163,112
Mar 19, 2025 5.56 5.72 5.53 5.66 0.12 2.17% 17,634,601
Mar 18, 2025 5.67 5.69 5.46 5.54 -0.13 -2.29% 14,982,426
Mar 17, 2025 5.62 5.76 5.55 5.67 0.07 1.25% 21,553,434
Mar 14, 2025 5.58 5.64 5.48 5.60 0.10 1.82% 26,745,200
Mar 13, 2025 5.58 5.59 5.33 5.50 -0.04 -0.72% 16,904,441
Mar 12, 2025 5.80 5.94 5.41 5.54 -0.21 -3.65% 31,319,213
Mar 11, 2025 5.72 6.02 5.64 5.75 0.23 4.17% 27,128,516
Mar 10, 2025 5.92 5.92 5.46 5.52 -0.59 -9.66% 33,347,933
Mar 7, 2025 6.01 6.14 5.74 6.11 0.01 0.16% 23,203,900
Mar 6, 2025 6.35 6.50 6.06 6.10 -0.38 -5.86% 20,747,939
Mar 5, 2025 6.18 6.53 6.10 6.48 0.39 6.40% 28,470,000
Mar 4, 2025 6.20 6.24 5.83 6.09 -0.37 -5.73% 36,391,423
Mar 3, 2025 6.56 6.92 6.41 6.46 -0.06 -0.92% 23,051,100
Feb 28, 2025 6.41 6.67 6.33 6.52 0.02 0.31% 32,352,431
Feb 27, 2025 6.73 6.78 6.40 6.50 -0.19 -2.84% 16,886,821
Feb 26, 2025 6.54 6.72 6.48 6.69 0.23 3.56% 16,838,818
Feb 25, 2025 6.80 6.82 6.38 6.46 -0.36 -5.28% 20,008,800
Feb 24, 2025 7.03 7.15 6.80 6.82 -0.19 -2.71% 18,731,925
Feb 21, 2025 7.35 7.51 6.97 7.01 -0.23 -3.18% 20,947,500
Feb 20, 2025 7.34 7.36 7.02 7.24 -0.09 -1.23% 15,035,637
Feb 19, 2025 7.58 7.72 7.23 7.33 -0.41 -5.30% 20,434,200
Feb 18, 2025 6.90 7.83 6.86 7.74 0.96 14.16% 33,817,332
Feb 14, 2025 6.73 6.84 6.63 6.78 0.10 1.50% 11,562,846
Feb 13, 2025 6.65 6.86 6.38 6.68 0.07 1.06% 26,131,900
Feb 12, 2025 6.33 6.66 6.22 6.61 0.26 4.09% 16,822,300
Feb 11, 2025 6.40 6.46 6.28 6.35 -0.13 -2.01% 11,533,433
Feb 10, 2025 6.61 6.65 6.34 6.48 -0.19 -2.85% 18,004,844
Feb 7, 2025 6.55 6.72 6.48 6.67 0.17 2.62% 19,697,400
Feb 6, 2025 6.30 6.56 6.30 6.50 0.38 6.21% 18,094,729
Feb 5, 2025 6.22 6.35 6.11 6.12 -0.06 -0.97% 14,731,158
Feb 4, 2025 6.07 6.19 6.02 6.18 0.14 2.32% 16,546,315
Feb 3, 2025 6.30 6.38 6.02 6.04 -0.54 -8.21% 29,135,400
Jan 31, 2025 6.43 7.18 6.38 6.58 0.26 4.11% 46,944,600
Jan 30, 2025 6.07 6.41 5.97 6.32 0.22 3.61% 33,500,017
Jan 29, 2025 6.00 6.26 5.74 6.10 0.09 1.50% 59,101,500
Jan 28, 2025 6.98 6.98 5.75 6.01 -2.08 -25.71% 124,928,632
Jan 27, 2025 8.04 8.21 7.96 8.09 0.02 0.25% 14,990,149
Jan 24, 2025 7.90 8.17 7.84 8.07 0.16 2.02% 14,042,400
Jan 23, 2025 7.84 8.11 7.70 7.91 0.04 0.51% 17,265,000
Jan 22, 2025 7.99 8.06 7.66 7.87 -0.09 -1.13% 18,584,644
Jan 21, 2025 7.70 8.31 7.70 7.96 0.32 4.19% 26,659,619
Jan 17, 2025 7.51 7.68 7.43 7.64 0.03 0.39% 14,513,946
Jan 16, 2025 7.81 7.81 7.40 7.61 -0.12 -1.55% 17,273,603