JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
5.21
-0.12 (-2.25%)
At close: Mar 28, 2025, 4:00 PM
5.22
+0.01 (0.14%)
After-hours: Mar 28, 2025, 7:54 PM EDT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.56 | 5.72 | 5.53 | 5.66 | 5.66 | 2.17% | 17,634,601 |
| Mar 18, 2025 | 5.67 | 5.69 | 5.46 | 5.54 | 5.54 | -2.29% | 14,982,426 |
| Mar 17, 2025 | 5.62 | 5.76 | 5.55 | 5.67 | 5.67 | 1.25% | 21,553,434 |
| Mar 14, 2025 | 5.58 | 5.64 | 5.48 | 5.60 | 5.60 | 1.82% | 26,745,180 |
| Mar 13, 2025 | 5.58 | 5.59 | 5.33 | 5.50 | 5.50 | -0.72% | 16,904,441 |
| Mar 12, 2025 | 5.80 | 5.94 | 5.41 | 5.54 | 5.54 | -3.57% | 31,319,213 |
| Mar 11, 2025 | 5.72 | 6.02 | 5.64 | 5.75 | 5.75 | 4.08% | 27,128,516 |
| Mar 10, 2025 | 5.92 | 5.92 | 5.46 | 5.52 | 5.52 | -9.66% | 32,958,899 |
| Mar 7, 2025 | 6.01 | 6.14 | 5.74 | 6.11 | 6.11 | 0.16% | 23,203,896 |
| Mar 6, 2025 | 6.35 | 6.50 | 6.06 | 6.10 | 6.10 | -5.86% | 20,747,939 |
| Mar 5, 2025 | 6.18 | 6.53 | 6.10 | 6.48 | 6.48 | 6.40% | 28,470,000 |
| Mar 4, 2025 | 6.20 | 6.24 | 5.83 | 6.09 | 6.09 | -5.73% | 36,391,423 |
| Mar 3, 2025 | 6.56 | 6.92 | 6.41 | 6.46 | 6.46 | -0.92% | 23,051,058 |
| Feb 28, 2025 | 6.41 | 6.67 | 6.33 | 6.52 | 6.52 | 0.31% | 32,352,431 |
| Feb 27, 2025 | 6.73 | 6.78 | 6.40 | 6.50 | 6.50 | -2.84% | 16,886,821 |
| Feb 26, 2025 | 6.54 | 6.72 | 6.48 | 6.69 | 6.69 | 3.56% | 16,838,818 |
| Feb 25, 2025 | 6.80 | 6.82 | 6.38 | 6.46 | 6.46 | -5.28% | 20,008,786 |
| Feb 24, 2025 | 7.03 | 7.15 | 6.80 | 6.82 | 6.82 | -2.71% | 18,731,925 |
| Feb 21, 2025 | 7.35 | 7.51 | 6.97 | 7.01 | 7.01 | -3.18% | 20,947,487 |
| Feb 20, 2025 | 7.34 | 7.36 | 7.02 | 7.24 | 7.24 | -1.23% | 15,035,637 |
| Feb 19, 2025 | 7.58 | 7.72 | 7.23 | 7.33 | 7.33 | -5.30% | 20,434,155 |
| Feb 18, 2025 | 6.90 | 7.83 | 6.86 | 7.74 | 7.74 | 14.16% | 33,817,332 |
| Feb 14, 2025 | 6.73 | 6.84 | 6.63 | 6.78 | 6.78 | 1.50% | 11,562,846 |
| Feb 13, 2025 | 6.65 | 6.86 | 6.38 | 6.68 | 6.68 | 1.06% | 26,131,872 |
| Feb 12, 2025 | 6.33 | 6.66 | 6.22 | 6.61 | 6.61 | 4.09% | 16,822,277 |
| Feb 11, 2025 | 6.40 | 6.46 | 6.28 | 6.35 | 6.35 | -2.01% | 11,533,433 |
| Feb 10, 2025 | 6.61 | 6.65 | 6.34 | 6.48 | 6.48 | -2.85% | 18,004,844 |
| Feb 7, 2025 | 6.55 | 6.72 | 6.48 | 6.67 | 6.67 | 2.62% | 19,697,353 |
| Feb 6, 2025 | 6.30 | 6.56 | 6.30 | 6.50 | 6.50 | 6.21% | 18,094,729 |
| Feb 5, 2025 | 6.22 | 6.35 | 6.11 | 6.12 | 6.12 | -0.97% | 14,731,158 |
| Feb 4, 2025 | 6.07 | 6.19 | 6.02 | 6.18 | 6.18 | 2.32% | 16,546,315 |
| Feb 3, 2025 | 6.30 | 6.38 | 6.02 | 6.04 | 6.04 | -8.21% | 29,135,392 |
| Jan 31, 2025 | 6.43 | 7.18 | 6.38 | 6.58 | 6.58 | 4.11% | 46,944,565 |
| Jan 30, 2025 | 6.07 | 6.41 | 5.97 | 6.32 | 6.32 | 3.61% | 33,500,017 |
| Jan 29, 2025 | 6.00 | 6.26 | 5.74 | 6.10 | 6.10 | 1.50% | 59,101,450 |
| Jan 28, 2025 | 6.98 | 6.98 | 5.75 | 6.01 | 6.01 | -25.71% | 124,928,632 |
| Jan 27, 2025 | 8.04 | 8.21 | 7.96 | 8.09 | 8.09 | 0.25% | 14,990,149 |
| Jan 24, 2025 | 7.90 | 8.17 | 7.84 | 8.07 | 8.07 | 2.02% | 14,042,384 |
| Jan 23, 2025 | 7.84 | 8.11 | 7.70 | 7.91 | 7.91 | 0.51% | 17,264,953 |
| Jan 22, 2025 | 7.99 | 8.06 | 7.66 | 7.87 | 7.87 | -1.13% | 18,584,644 |
| Jan 21, 2025 | 7.70 | 8.31 | 7.70 | 7.96 | 7.96 | 4.19% | 26,659,619 |
| Jan 17, 2025 | 7.51 | 7.68 | 7.43 | 7.64 | 7.64 | 0.39% | 14,513,946 |
| Jan 16, 2025 | 7.81 | 7.81 | 7.40 | 7.61 | 7.61 | -1.55% | 17,273,603 |