JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.880
+0.090 (1.88%)
At close: May 9, 2025, 4:00 PM
4.870
-0.010 (-0.20%)
After-hours: May 9, 2025, 5:52 PM EDT

JetBlue Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20254.824.884.764.88-1.88%16,633,640
May 8, 20254.544.934.474.794.797.40%38,803,913
May 7, 20254.394.544.354.464.461.36%23,018,437
May 6, 20254.544.604.394.404.40-5.78%20,835,252
May 5, 20254.694.864.654.674.67-1.89%22,205,955
May 2, 20254.474.794.464.764.768.68%42,915,622
May 1, 20254.444.494.334.384.380.46%38,181,395
Apr 30, 20254.104.393.884.364.364.31%51,121,586
Apr 29, 20254.084.323.864.184.182.70%43,388,249
Apr 28, 20253.914.113.904.074.074.90%33,596,622
Apr 25, 20253.943.943.823.883.88-1.52%19,760,568
Apr 24, 20253.833.953.763.943.941.55%18,689,275
Apr 23, 20253.914.133.843.883.885.72%41,693,077
Apr 22, 20253.663.743.593.673.672.23%16,849,016
Apr 21, 20253.623.633.453.593.59-2.18%16,862,013
Apr 17, 20253.453.703.403.673.677.15%42,478,552
Apr 16, 20253.563.573.343.433.43-3.79%31,847,278
Apr 15, 20253.653.763.523.563.56-3.78%33,422,562
Apr 14, 20253.773.813.623.703.70-0.27%22,158,514
Apr 11, 20253.683.723.543.713.710.54%22,607,282
Apr 10, 20254.034.103.653.693.69-13.99%31,130,155
Apr 9, 20253.614.363.474.294.2919.17%55,003,048
Apr 8, 20254.154.243.513.603.60-11.11%37,481,827
Apr 7, 20253.714.263.614.054.052.79%33,295,088
Apr 4, 20253.904.033.623.943.94-5.52%51,234,283
Apr 3, 20254.654.714.154.174.17-17.26%40,299,852
Apr 2, 20254.695.064.655.045.045.44%27,211,069
Apr 1, 20254.754.824.444.784.78-0.83%31,906,200
Mar 31, 20255.055.074.734.824.82-7.49%36,767,938
Mar 28, 20255.345.345.085.215.21-2.25%22,036,353
Mar 27, 20255.385.405.255.335.33-1.66%18,748,504
Mar 26, 20255.595.605.335.425.42-2.52%17,038,650
Mar 25, 20255.735.795.555.565.56-1.94%16,798,220
Mar 24, 20255.515.695.505.675.674.42%20,757,472
Mar 21, 20255.405.455.245.435.43-1.09%18,777,307
Mar 20, 20255.545.625.455.495.49-3.00%23,163,112
Mar 19, 20255.565.725.535.665.662.17%17,634,601
Mar 18, 20255.675.695.465.545.54-2.29%14,982,426
Mar 17, 20255.625.765.555.675.671.25%21,553,434
Mar 14, 20255.585.645.485.605.601.82%26,745,180
Mar 13, 20255.585.595.335.505.50-0.72%16,904,441
Mar 12, 20255.805.945.415.545.54-3.57%31,319,213
Mar 11, 20255.726.025.645.755.754.08%27,128,516
Mar 10, 20255.925.925.465.525.52-9.66%32,958,899
Mar 7, 20256.016.145.746.116.110.16%23,203,896
Mar 6, 20256.356.506.066.106.10-5.86%20,747,939
Mar 5, 20256.186.536.106.486.486.40%28,470,000
Mar 4, 20256.206.245.836.096.09-5.73%36,391,423
Mar 3, 20256.566.926.416.466.46-0.92%23,051,058
Feb 28, 20256.416.676.336.526.520.31%32,352,431