JetBlue Airways Corporati... (JBLU)
NASDAQ: JBLU
· Real-Time Price · USD
5.08
-0.01 (-0.20%)
At close: Sep 05, 2025, 3:59 PM
5.08
0.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
JBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.13 | 5.51 | 4.96 | 5.08 | n/a | -0.20% | 31,706,368 |
| 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 |
| Aug 28, 2025 | 5.31 | 5.33 | 5.16 | 5.23 | 5.23 | -1.13% | 9,561,000 |
| Aug 27, 2025 | 5.26 | 5.38 | 5.26 | 5.29 | 5.29 | -0.56% | 9,966,206 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.32 | 5.32 | 1.33% | 13,385,500 |
| Aug 25, 2025 | 5.32 | 5.34 | 5.20 | 5.25 | 5.25 | -2.42% | 10,832,832 |
| Aug 22, 2025 | 5.15 | 5.49 | 5.15 | 5.38 | 5.38 | 5.91% | 31,183,400 |
| Aug 21, 2025 | 5.06 | 5.10 | 4.90 | 5.08 | 5.08 | -1.17% | 13,554,291 |
| Aug 20, 2025 | 5.23 | 5.25 | 5.07 | 5.14 | 5.14 | -2.47% | 15,717,948 |
| Aug 19, 2025 | 5.22 | 5.36 | 5.15 | 5.27 | 5.27 | 1.74% | 16,282,501 |
| Aug 18, 2025 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.77% | 12,830,606 |
| Aug 15, 2025 | 5.16 | 5.28 | 5.13 | 5.22 | 5.22 | 2.76% | 20,986,300 |
| Aug 14, 2025 | 4.99 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 18,906,421 |
| Aug 13, 2025 | 4.79 | 5.20 | 4.76 | 5.12 | 5.12 | 6.89% | 30,392,200 |
| Aug 12, 2025 | 4.30 | 4.81 | 4.30 | 4.79 | 4.79 | 12.18% | 34,700,555 |
| Aug 11, 2025 | 4.32 | 4.35 | 4.22 | 4.27 | 4.27 | -1.39% | 11,136,400 |
| Aug 8, 2025 | 4.31 | 4.40 | 4.29 | 4.33 | 4.33 | 0.23% | 13,473,200 |