JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
6.36
+0.32 (5.30%)
At close: Feb 6, 2026, 4:00 PM EST
6.35
-0.01 (-0.16%)
After-hours: Feb 6, 2026, 4:08 PM EST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.09 | 6.50 | 6.05 | 6.38 | - | 5.63% | 19,706,338 |
| Feb 5, 2026 | 5.90 | 6.05 | 5.73 | 6.04 | 6.04 | 1.34% | 22,692,044 |
| Feb 4, 2026 | 5.64 | 6.02 | 5.62 | 5.96 | 5.96 | 7.00% | 30,454,694 |
| Feb 3, 2026 | 5.47 | 5.74 | 5.43 | 5.57 | 5.57 | 5.69% | 31,951,606 |
| Feb 2, 2026 | 4.90 | 5.28 | 4.89 | 5.27 | 5.27 | 8.21% | 38,998,715 |
| Jan 30, 2026 | 5.01 | 5.06 | 4.84 | 4.87 | 4.87 | -3.56% | 17,229,139 |
| Jan 29, 2026 | 5.08 | 5.30 | 4.96 | 5.05 | 5.05 | 0.20% | 18,946,959 |
| Jan 28, 2026 | 4.80 | 5.20 | 4.79 | 5.04 | 5.04 | 6.55% | 27,079,254 |
| Jan 27, 2026 | 4.73 | 5.06 | 4.60 | 4.73 | 4.73 | -6.89% | 31,557,238 |
| Jan 26, 2026 | 5.27 | 5.28 | 5.05 | 5.08 | 5.08 | -3.79% | 22,417,083 |
| Jan 23, 2026 | 5.30 | 5.36 | 5.25 | 5.28 | 5.28 | -2.04% | 15,174,522 |
| Jan 22, 2026 | 5.51 | 5.75 | 5.35 | 5.39 | 5.39 | -2.36% | 21,519,078 |
| Jan 21, 2026 | 5.27 | 5.53 | 5.20 | 5.52 | 5.52 | 6.98% | 21,398,095 |
| Jan 20, 2026 | 5.26 | 5.30 | 5.00 | 5.16 | 5.16 | -4.09% | 20,363,291 |
| Jan 16, 2026 | 4.95 | 5.39 | 4.90 | 5.38 | 5.38 | 8.03% | 27,896,982 |
| Jan 15, 2026 | 4.84 | 5.00 | 4.76 | 4.98 | 4.98 | 2.89% | 20,740,237 |
| Jan 14, 2026 | 4.84 | 4.90 | 4.66 | 4.84 | 4.84 | - | 18,913,943 |
| Jan 13, 2026 | 4.84 | 4.98 | 4.81 | 4.84 | 4.84 | -1.02% | 21,040,727 |
| Jan 12, 2026 | 5.14 | 5.16 | 4.86 | 4.89 | 4.89 | -5.78% | 23,889,388 |
| Jan 9, 2026 | 5.13 | 5.20 | 4.96 | 5.19 | 5.19 | 2.98% | 17,681,290 |
| Jan 8, 2026 | 5.01 | 5.16 | 4.97 | 5.04 | 5.04 | 0.20% | 12,641,205 |
| Jan 7, 2026 | 5.08 | 5.16 | 5.00 | 5.03 | 5.03 | -0.79% | 15,839,530 |
| Jan 6, 2026 | 4.80 | 5.20 | 4.80 | 5.07 | 5.07 | 5.63% | 33,486,197 |
| Jan 5, 2026 | 4.59 | 4.82 | 4.57 | 4.80 | 4.80 | 4.58% | 14,880,802 |
| Jan 2, 2026 | 4.57 | 4.67 | 4.51 | 4.59 | 4.59 | 0.88% | 12,428,875 |
| Dec 31, 2025 | 4.59 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 9,070,807 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.51 | 4.59 | 4.59 | 1.32% | 17,236,047 |
| Dec 29, 2025 | 4.64 | 4.65 | 4.50 | 4.53 | 4.53 | -3.41% | 12,250,043 |
| Dec 26, 2025 | 4.70 | 4.72 | 4.62 | 4.69 | 4.69 | -1.05% | 12,301,929 |
| Dec 24, 2025 | 4.74 | 4.76 | 4.67 | 4.74 | 4.74 | 0.21% | 14,044,563 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.71 | 4.73 | 4.73 | -4.64% | 16,542,725 |
| Dec 22, 2025 | 4.83 | 4.99 | 4.83 | 4.96 | 4.96 | 3.33% | 11,694,045 |
| Dec 19, 2025 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | 1.27% | 22,325,182 |
| Dec 18, 2025 | 4.85 | 4.90 | 4.72 | 4.74 | 4.74 | -0.63% | 12,868,591 |
| Dec 17, 2025 | 4.96 | 5.10 | 4.75 | 4.77 | 4.77 | -3.44% | 16,421,211 |
| Dec 16, 2025 | 4.93 | 5.01 | 4.85 | 4.94 | 4.94 | 1.02% | 17,224,931 |
| Dec 15, 2025 | 4.98 | 5.02 | 4.76 | 4.89 | 4.89 | -1.01% | 19,567,662 |
| Dec 12, 2025 | 4.94 | 5.03 | 4.84 | 4.94 | 4.94 | 1.02% | 25,548,210 |
| Dec 11, 2025 | 5.04 | 5.15 | 4.67 | 4.89 | 4.89 | -2.78% | 30,981,180 |
| Dec 10, 2025 | 4.96 | 5.11 | 4.96 | 5.03 | 5.03 | 1.41% | 16,794,584 |
| Dec 9, 2025 | 4.92 | 5.02 | 4.89 | 4.96 | 4.96 | 0.20% | 15,167,781 |
| Dec 8, 2025 | 4.83 | 5.09 | 4.79 | 4.95 | 4.95 | 3.34% | 24,101,860 |
| Dec 5, 2025 | 4.61 | 4.87 | 4.61 | 4.79 | 4.79 | 3.01% | 17,519,543 |
| Dec 4, 2025 | 4.65 | 4.70 | 4.54 | 4.65 | 4.65 | -1.27% | 13,622,224 |
| Dec 3, 2025 | 4.55 | 4.79 | 4.53 | 4.71 | 4.71 | 3.29% | 14,736,670 |
| Dec 2, 2025 | 4.49 | 4.61 | 4.44 | 4.56 | 4.56 | 2.01% | 12,462,580 |
| Dec 1, 2025 | 4.43 | 4.49 | 4.39 | 4.47 | 4.47 | -2.19% | 15,507,160 |
| Nov 28, 2025 | 4.52 | 4.60 | 4.51 | 4.57 | 4.57 | 1.11% | 7,969,401 |
| Nov 26, 2025 | 4.37 | 4.58 | 4.37 | 4.52 | 4.52 | 3.43% | 14,821,990 |
| Nov 25, 2025 | 4.19 | 4.50 | 4.18 | 4.37 | 4.37 | 3.80% | 19,649,984 |