JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
5.12
+0.57 (12.42%)
Apr 8, 2026, 9:43 AM EDT - Market open
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.11 | 5.21 | 5.03 | 5.12 | - | 12.53% | 7,114,794 |
| Apr 7, 2026 | 4.52 | 4.57 | 4.37 | 4.55 | 4.55 | -0.44% | 21,297,245 |
| Apr 6, 2026 | 4.46 | 4.61 | 4.44 | 4.57 | 4.57 | 1.11% | 22,141,529 |
| Apr 2, 2026 | 4.33 | 4.56 | 4.30 | 4.52 | 4.52 | -0.66% | 23,827,728 |
| Apr 1, 2026 | 4.50 | 4.63 | 4.47 | 4.55 | 4.55 | 2.94% | 24,626,184 |
| Mar 31, 2026 | 4.16 | 4.49 | 4.16 | 4.42 | 4.42 | 7.28% | 34,910,302 |
| Mar 30, 2026 | 4.21 | 4.31 | 4.09 | 4.12 | 4.12 | -2.37% | 26,425,766 |
| Mar 27, 2026 | 4.43 | 4.51 | 4.18 | 4.22 | 4.22 | -6.43% | 26,143,190 |
| Mar 26, 2026 | 4.59 | 4.68 | 4.37 | 4.51 | 4.51 | -5.05% | 32,664,696 |
| Mar 25, 2026 | 4.28 | 4.99 | 4.23 | 4.75 | 4.75 | 13.37% | 102,345,778 |
| Mar 24, 2026 | 4.11 | 4.34 | 4.08 | 4.19 | 4.19 | -0.24% | 28,294,488 |
| Mar 23, 2026 | 4.23 | 4.37 | 4.13 | 4.20 | 4.20 | 4.22% | 32,959,854 |
| Mar 20, 2026 | 4.08 | 4.16 | 3.99 | 4.03 | 4.03 | -1.95% | 29,420,726 |
| Mar 19, 2026 | 3.97 | 4.13 | 3.87 | 4.11 | 4.11 | 1.23% | 40,128,673 |
| 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 |