JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
5.05
-0.01 (-0.20%)
At close: May 30, 2025, 4:00 PM
5.08
+0.03 (0.59%)
After-hours: May 30, 2025, 7:59 PM EDT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.00 | 5.28 | 4.93 | 5.05 | 5.05 | -0.20% | 35,732,525 |
| May 29, 2025 | 5.30 | 5.57 | 5.00 | 5.06 | 5.06 | -3.07% | 41,497,651 |
| May 28, 2025 | 5.44 | 5.49 | 5.17 | 5.22 | 5.22 | -3.69% | 24,765,638 |
| May 27, 2025 | 5.04 | 5.44 | 5.03 | 5.42 | 5.42 | 9.94% | 33,553,546 |
| May 23, 2025 | 4.81 | 4.94 | 4.75 | 4.93 | 4.93 | - | 15,907,354 |
| May 22, 2025 | 4.84 | 4.97 | 4.74 | 4.93 | 4.93 | 1.65% | 23,822,643 |
| May 21, 2025 | 5.05 | 5.11 | 4.83 | 4.85 | 4.85 | -5.27% | 20,526,787 |
| May 20, 2025 | 4.96 | 5.12 | 4.91 | 5.12 | 5.12 | 3.64% | 22,224,255 |
| May 19, 2025 | 4.96 | 5.04 | 4.88 | 4.94 | 4.94 | -2.56% | 19,360,530 |
| May 16, 2025 | 4.94 | 5.09 | 4.86 | 5.07 | 5.07 | 3.05% | 19,001,018 |
| May 15, 2025 | 4.85 | 4.94 | 4.65 | 4.92 | 4.92 | -2.19% | 28,361,052 |
| May 14, 2025 | 4.96 | 5.21 | 4.93 | 5.03 | 5.03 | 2.03% | 42,250,947 |
| May 13, 2025 | 4.85 | 4.99 | 4.77 | 4.93 | 4.93 | 1.86% | 30,268,686 |
| May 12, 2025 | 5.10 | 5.35 | 4.81 | 4.84 | 4.84 | -0.82% | 41,104,864 |
| May 9, 2025 | 4.82 | 4.88 | 4.76 | 4.88 | 4.88 | 1.88% | 16,655,962 |
| May 8, 2025 | 4.54 | 4.93 | 4.47 | 4.79 | 4.79 | 7.40% | 38,803,913 |
| May 7, 2025 | 4.39 | 4.54 | 4.35 | 4.46 | 4.46 | 1.36% | 23,018,437 |
| May 6, 2025 | 4.54 | 4.60 | 4.39 | 4.40 | 4.40 | -5.78% | 20,835,252 |
| May 5, 2025 | 4.69 | 4.86 | 4.65 | 4.67 | 4.67 | -1.89% | 22,205,955 |
| May 2, 2025 | 4.47 | 4.79 | 4.46 | 4.76 | 4.76 | 8.68% | 42,915,622 |
| May 1, 2025 | 4.44 | 4.49 | 4.33 | 4.38 | 4.38 | 0.46% | 38,181,395 |
| Apr 30, 2025 | 4.10 | 4.39 | 3.88 | 4.36 | 4.36 | 4.31% | 51,121,586 |
| Apr 29, 2025 | 4.08 | 4.32 | 3.86 | 4.18 | 4.18 | 2.70% | 43,388,249 |
| Apr 28, 2025 | 3.91 | 4.11 | 3.90 | 4.07 | 4.07 | 4.90% | 33,596,622 |
| Apr 25, 2025 | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | -1.52% | 19,760,568 |
| Apr 24, 2025 | 3.83 | 3.95 | 3.76 | 3.94 | 3.94 | 1.55% | 18,689,275 |
| Apr 23, 2025 | 3.91 | 4.13 | 3.84 | 3.88 | 3.88 | 5.72% | 41,693,077 |
| Apr 22, 2025 | 3.66 | 3.74 | 3.59 | 3.67 | 3.67 | 2.23% | 16,849,016 |
| Apr 21, 2025 | 3.62 | 3.63 | 3.45 | 3.59 | 3.59 | -2.18% | 16,862,013 |
| Apr 17, 2025 | 3.45 | 3.70 | 3.40 | 3.67 | 3.67 | 7.15% | 42,478,552 |
| Apr 16, 2025 | 3.56 | 3.57 | 3.34 | 3.43 | 3.43 | -3.79% | 31,847,278 |
| Apr 15, 2025 | 3.65 | 3.76 | 3.52 | 3.56 | 3.56 | -3.78% | 33,422,562 |
| Apr 14, 2025 | 3.77 | 3.81 | 3.62 | 3.70 | 3.70 | -0.27% | 22,158,514 |
| Apr 11, 2025 | 3.68 | 3.72 | 3.54 | 3.71 | 3.71 | 0.54% | 22,607,282 |
| Apr 10, 2025 | 4.03 | 4.10 | 3.65 | 3.69 | 3.69 | -13.99% | 31,130,155 |
| Apr 9, 2025 | 3.61 | 4.36 | 3.47 | 4.29 | 4.29 | 19.17% | 55,003,048 |
| Apr 8, 2025 | 4.15 | 4.24 | 3.51 | 3.60 | 3.60 | -11.11% | 37,481,827 |
| Apr 7, 2025 | 3.71 | 4.26 | 3.61 | 4.05 | 4.05 | 2.79% | 33,295,088 |
| Apr 4, 2025 | 3.90 | 4.03 | 3.62 | 3.94 | 3.94 | -5.52% | 51,234,283 |
| Apr 3, 2025 | 4.65 | 4.71 | 4.15 | 4.17 | 4.17 | -17.26% | 40,299,852 |
| Apr 2, 2025 | 4.69 | 5.06 | 4.65 | 5.04 | 5.04 | 5.44% | 27,211,069 |
| Apr 1, 2025 | 4.75 | 4.82 | 4.44 | 4.78 | 4.78 | -0.83% | 31,906,200 |
| Mar 31, 2025 | 5.05 | 5.07 | 4.73 | 4.82 | 4.82 | -7.49% | 36,767,938 |
| Mar 28, 2025 | 5.34 | 5.34 | 5.08 | 5.21 | 5.21 | -2.25% | 22,036,353 |
| Mar 27, 2025 | 5.38 | 5.40 | 5.25 | 5.33 | 5.33 | -1.66% | 18,748,504 |
| Mar 26, 2025 | 5.59 | 5.60 | 5.33 | 5.42 | 5.42 | -2.52% | 17,038,650 |
| Mar 25, 2025 | 5.73 | 5.79 | 5.55 | 5.56 | 5.56 | -1.94% | 16,798,220 |
| Mar 24, 2025 | 5.51 | 5.69 | 5.50 | 5.67 | 5.67 | 4.42% | 20,757,472 |
| Mar 21, 2025 | 5.40 | 5.45 | 5.24 | 5.43 | 5.43 | -1.09% | 18,777,307 |
| Mar 20, 2025 | 5.54 | 5.62 | 5.45 | 5.49 | 5.49 | -3.00% | 23,163,112 |