JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.060
-0.150 (-3.56%)
Mar 18, 2026, 4:00 PM EDT - Market closed
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.18 | 4.23 | 4.05 | 4.06 | 4.06 | -3.56% | 28,311,616 |
| Mar 17, 2026 | 4.39 | 4.50 | 4.17 | 4.21 | 4.21 | -1.17% | 31,176,080 |
| Mar 16, 2026 | 4.16 | 4.27 | 4.14 | 4.26 | 4.26 | 3.40% | 19,883,368 |
| Mar 13, 2026 | 4.21 | 4.24 | 4.07 | 4.12 | 4.12 | -0.96% | 24,060,821 |
| Mar 12, 2026 | 4.31 | 4.32 | 4.15 | 4.16 | 4.16 | -5.67% | 22,182,922 |
| Mar 11, 2026 | 4.48 | 4.58 | 4.37 | 4.41 | 4.41 | - | 17,911,577 |
| Mar 10, 2026 | 4.48 | 4.64 | 4.30 | 4.41 | 4.41 | -2.43% | 33,629,227 |
| Mar 9, 2026 | 4.27 | 4.55 | 4.08 | 4.52 | 4.52 | 0.67% | 32,815,437 |
| Mar 6, 2026 | 4.49 | 4.55 | 4.31 | 4.49 | 4.49 | -1.54% | 23,371,017 |
| Mar 5, 2026 | 4.99 | 5.01 | 4.54 | 4.56 | 4.56 | -9.70% | 35,809,944 |
| Mar 4, 2026 | 5.19 | 5.28 | 5.03 | 5.05 | 5.05 | -1.37% | 9,818,342 |
| Mar 3, 2026 | 5.00 | 5.23 | 4.85 | 5.12 | 5.12 | -1.92% | 14,527,796 |
| Mar 2, 2026 | 5.53 | 5.54 | 5.15 | 5.22 | 5.22 | -5.78% | 19,503,874 |
| Feb 27, 2026 | 5.69 | 5.70 | 5.44 | 5.54 | 5.54 | -4.48% | 10,962,084 |
| Feb 26, 2026 | 5.67 | 5.85 | 5.63 | 5.80 | 5.80 | 4.13% | 13,961,396 |
| Feb 25, 2026 | 5.80 | 5.82 | 5.50 | 5.57 | 5.57 | -2.79% | 13,120,123 |
| Feb 24, 2026 | 5.81 | 6.07 | 5.62 | 5.73 | 5.73 | -1.72% | 23,472,557 |
| Feb 23, 2026 | 5.82 | 6.03 | 5.72 | 5.83 | 5.83 | -2.43% | 12,279,927 |
| Feb 20, 2026 | 5.89 | 6.06 | 5.81 | 5.98 | 5.98 | 1.10% | 10,417,509 |
| Feb 19, 2026 | 6.34 | 6.38 | 5.79 | 5.91 | 5.91 | -8.51% | 19,677,750 |
| Feb 18, 2026 | 5.95 | 6.46 | 5.87 | 6.46 | 6.46 | 6.43% | 20,773,530 |
| Feb 17, 2026 | 5.91 | 6.19 | 5.91 | 6.07 | 6.07 | 2.71% | 13,530,411 |
| Feb 13, 2026 | 5.70 | 5.93 | 5.60 | 5.91 | 5.91 | 4.97% | 13,813,879 |
| Feb 12, 2026 | 5.95 | 6.01 | 5.47 | 5.63 | 5.63 | -3.10% | 15,281,784 |
| Feb 11, 2026 | 6.09 | 6.23 | 5.79 | 5.81 | 5.81 | -3.33% | 13,246,926 |
| Feb 10, 2026 | 6.15 | 6.19 | 5.97 | 6.01 | 6.01 | -2.44% | 12,289,142 |
| Feb 9, 2026 | 6.31 | 6.44 | 6.13 | 6.16 | 6.16 | -3.14% | 12,971,811 |
| Feb 6, 2026 | 6.09 | 6.50 | 6.05 | 6.36 | 6.36 | 5.30% | 23,071,318 |
| Feb 5, 2026 | 5.90 | 6.05 | 5.73 | 6.04 | 6.04 | 1.34% | 22,724,117 |
| Feb 4, 2026 | 5.64 | 6.02 | 5.62 | 5.96 | 5.96 | 7.00% | 30,484,327 |
| Feb 3, 2026 | 5.47 | 5.74 | 5.43 | 5.57 | 5.57 | 5.69% | 31,971,258 |
| Feb 2, 2026 | 4.90 | 5.28 | 4.89 | 5.27 | 5.27 | 8.21% | 39,104,490 |
| Jan 30, 2026 | 5.01 | 5.06 | 4.84 | 4.87 | 4.87 | -3.56% | 17,339,168 |
| Jan 29, 2026 | 5.08 | 5.30 | 4.96 | 5.05 | 5.05 | 0.20% | 18,966,895 |
| Jan 28, 2026 | 4.80 | 5.20 | 4.79 | 5.04 | 5.04 | 6.55% | 27,103,082 |
| Jan 27, 2026 | 4.73 | 5.06 | 4.60 | 4.73 | 4.73 | -6.89% | 32,405,715 |
| Jan 26, 2026 | 5.27 | 5.28 | 5.05 | 5.08 | 5.08 | -3.79% | 22,455,427 |
| Jan 23, 2026 | 5.30 | 5.36 | 5.25 | 5.28 | 5.28 | -2.04% | 15,823,803 |
| Jan 22, 2026 | 5.51 | 5.75 | 5.35 | 5.39 | 5.39 | -2.36% | 22,779,931 |
| Jan 21, 2026 | 5.27 | 5.53 | 5.20 | 5.52 | 5.52 | 6.98% | 21,477,359 |
| Jan 20, 2026 | 5.26 | 5.30 | 5.00 | 5.16 | 5.16 | -4.09% | 20,673,451 |
| Jan 16, 2026 | 4.95 | 5.39 | 4.90 | 5.38 | 5.38 | 8.03% | 28,240,170 |
| Jan 15, 2026 | 4.84 | 5.00 | 4.76 | 4.98 | 4.98 | 2.89% | 20,763,191 |
| Jan 14, 2026 | 4.84 | 4.90 | 4.66 | 4.84 | 4.84 | - | 18,922,238 |
| Jan 13, 2026 | 4.84 | 4.98 | 4.81 | 4.84 | 4.84 | -1.02% | 21,768,074 |
| Jan 12, 2026 | 5.14 | 5.16 | 4.86 | 4.89 | 4.89 | -5.78% | 24,032,913 |
| Jan 9, 2026 | 5.13 | 5.20 | 4.96 | 5.19 | 5.19 | 2.98% | 17,686,966 |
| Jan 8, 2026 | 5.01 | 5.16 | 4.97 | 5.04 | 5.04 | 0.20% | 12,642,632 |
| Jan 7, 2026 | 5.08 | 5.16 | 5.00 | 5.03 | 5.03 | -0.79% | 15,854,453 |
| Jan 6, 2026 | 4.80 | 5.20 | 4.80 | 5.07 | 5.07 | 5.63% | 33,551,412 |