JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.270
-0.170 (-3.83%)
At close: Aug 1, 2025, 4:00 PM
4.260
-0.010 (-0.23%)
After-hours: Aug 1, 2025, 7:59 PM EDT

JetBlue Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.344.344.164.274.27-3.83%20,401,693
Jul 31, 20254.414.544.404.444.44-1.11%14,673,224
Jul 30, 20254.614.614.384.494.49-3.44%28,066,763
Jul 29, 20254.565.074.364.654.656.65%48,958,977
Jul 28, 20254.414.414.314.364.36-0.46%14,184,522
Jul 25, 20254.384.424.304.384.380.46%11,766,240
Jul 24, 20254.524.534.354.364.36-5.83%24,698,171
Jul 23, 20254.494.674.474.634.634.04%19,600,725
Jul 22, 20254.364.484.304.454.452.06%13,445,687
Jul 21, 20254.454.464.344.364.36-1.13%10,275,711
Jul 18, 20254.614.624.404.414.41-3.50%14,778,160
Jul 17, 20254.574.734.534.574.571.11%25,282,296
Jul 16, 20254.434.564.354.524.523.67%16,778,928
Jul 15, 20254.434.464.294.364.36-0.46%15,288,620
Jul 14, 20254.364.424.304.384.38-0.23%12,694,921
Jul 11, 20254.524.534.364.394.39-3.73%15,277,234
Jul 10, 20254.414.814.364.564.567.80%34,842,352
Jul 9, 20254.354.384.184.234.23-1.86%14,632,547
Jul 8, 20254.334.504.294.314.310.23%17,307,185
Jul 7, 20254.374.474.254.304.30-3.59%16,122,723
Jul 3, 20254.474.594.454.464.46-0.22%11,191,372
Jul 2, 20254.444.504.304.474.472.05%14,541,353
Jul 1, 20254.184.454.164.384.383.55%17,989,995
Jun 30, 20254.324.364.164.234.23-1.17%13,176,681
Jun 27, 20254.254.394.214.284.281.66%21,121,722
Jun 26, 20254.214.314.114.214.21-18,481,380
Jun 25, 20254.304.314.164.214.21-1.41%11,545,655
Jun 24, 20254.254.454.224.274.274.15%23,199,656
Jun 23, 20253.894.193.844.104.102.24%28,769,189
Jun 20, 20254.154.234.014.014.01-2.20%18,012,295
Jun 18, 20254.184.274.094.104.10-2.61%22,942,935
Jun 17, 20254.454.554.194.214.21-7.88%31,378,091
Jun 16, 20254.594.674.534.574.572.24%19,386,564
Jun 13, 20254.524.614.454.474.47-5.70%25,326,881
Jun 12, 20254.774.874.714.744.74-2.47%17,519,741
Jun 11, 20255.075.124.794.864.86-3.57%26,375,598
Jun 10, 20255.005.124.915.045.041.41%21,340,831
Jun 9, 20255.105.124.964.974.97-0.80%20,640,268
Jun 6, 20254.985.074.955.015.012.66%20,516,475
Jun 5, 20255.005.054.824.884.88-2.98%21,300,540
Jun 4, 20255.275.334.935.035.03-3.45%38,447,481
Jun 3, 20255.285.335.105.215.21-1.33%21,525,454
Jun 2, 20255.025.294.845.285.284.55%25,169,414
May 30, 20255.005.284.935.055.05-0.20%35,732,525
May 29, 20255.305.575.005.065.06-3.07%41,497,651
May 28, 20255.445.495.175.225.22-3.69%24,765,638
May 27, 20255.045.445.035.425.429.94%33,553,546
May 23, 20254.814.944.754.934.93-15,907,354
May 22, 20254.844.974.744.934.931.65%23,822,643
May 21, 20255.055.114.834.854.85-5.27%20,526,787