JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
5.38
+0.30 (5.91%)
At close: Aug 22, 2025, 4:00 PM
5.38
0.00 (-0.01%)
After-hours: Aug 22, 2025, 4:19 PM EDT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.15 | 5.49 | 5.15 | 5.42 | - | 6.69% | 22,740,368 |
| Aug 21, 2025 | 5.06 | 5.10 | 4.90 | 5.08 | 5.08 | -1.17% | 13,554,291 |
| Aug 20, 2025 | 5.23 | 5.25 | 5.07 | 5.14 | 5.14 | -2.47% | 15,717,948 |
| Aug 19, 2025 | 5.22 | 5.36 | 5.15 | 5.27 | 5.27 | 1.74% | 16,282,501 |
| Aug 18, 2025 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.77% | 12,830,606 |
| Aug 15, 2025 | 5.16 | 5.28 | 5.13 | 5.22 | 5.22 | 2.76% | 20,986,278 |
| Aug 14, 2025 | 4.99 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 18,906,421 |
| Aug 13, 2025 | 4.79 | 5.20 | 4.76 | 5.12 | 5.12 | 6.89% | 30,392,187 |
| Aug 12, 2025 | 4.30 | 4.81 | 4.30 | 4.79 | 4.79 | 12.18% | 34,700,555 |
| Aug 11, 2025 | 4.32 | 4.35 | 4.22 | 4.27 | 4.27 | -1.39% | 11,136,368 |
| Aug 8, 2025 | 4.31 | 4.40 | 4.29 | 4.33 | 4.33 | 0.23% | 13,473,200 |
| Aug 7, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 9,414,895 |
| Aug 6, 2025 | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | -0.46% | 11,320,869 |
| Aug 5, 2025 | 4.34 | 4.38 | 4.18 | 4.36 | 4.36 | 0.46% | 16,587,869 |
| Aug 4, 2025 | 4.32 | 4.38 | 4.29 | 4.34 | 4.34 | 1.64% | 14,227,685 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.16 | 4.27 | 4.27 | -3.83% | 20,455,768 |
| Jul 31, 2025 | 4.41 | 4.54 | 4.40 | 4.44 | 4.44 | -1.11% | 14,673,224 |
| Jul 30, 2025 | 4.61 | 4.61 | 4.38 | 4.49 | 4.49 | -3.44% | 28,066,763 |
| Jul 29, 2025 | 4.56 | 5.07 | 4.36 | 4.65 | 4.65 | 6.65% | 48,958,977 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.31 | 4.36 | 4.36 | -0.46% | 14,184,522 |
| Jul 25, 2025 | 4.38 | 4.42 | 4.30 | 4.38 | 4.38 | 0.46% | 11,766,240 |
| Jul 24, 2025 | 4.52 | 4.53 | 4.35 | 4.36 | 4.36 | -5.83% | 24,698,171 |
| Jul 23, 2025 | 4.49 | 4.67 | 4.47 | 4.63 | 4.63 | 4.04% | 19,600,725 |
| Jul 22, 2025 | 4.36 | 4.48 | 4.30 | 4.45 | 4.45 | 2.06% | 13,445,687 |
| Jul 21, 2025 | 4.45 | 4.46 | 4.34 | 4.36 | 4.36 | -1.13% | 10,275,711 |
| Jul 18, 2025 | 4.61 | 4.62 | 4.40 | 4.41 | 4.41 | -3.50% | 14,778,160 |
| Jul 17, 2025 | 4.57 | 4.73 | 4.53 | 4.57 | 4.57 | 1.11% | 25,282,296 |
| Jul 16, 2025 | 4.43 | 4.56 | 4.35 | 4.52 | 4.52 | 3.67% | 16,778,928 |
| Jul 15, 2025 | 4.43 | 4.46 | 4.29 | 4.36 | 4.36 | -0.46% | 15,288,620 |
| Jul 14, 2025 | 4.36 | 4.42 | 4.30 | 4.38 | 4.38 | -0.23% | 12,694,921 |
| Jul 11, 2025 | 4.52 | 4.53 | 4.36 | 4.39 | 4.39 | -3.73% | 15,277,234 |
| Jul 10, 2025 | 4.41 | 4.81 | 4.36 | 4.56 | 4.56 | 7.80% | 34,842,352 |
| Jul 9, 2025 | 4.35 | 4.38 | 4.18 | 4.23 | 4.23 | -1.86% | 14,632,547 |
| Jul 8, 2025 | 4.33 | 4.50 | 4.29 | 4.31 | 4.31 | 0.23% | 17,307,185 |
| Jul 7, 2025 | 4.37 | 4.47 | 4.25 | 4.30 | 4.30 | -3.59% | 16,122,723 |
| Jul 3, 2025 | 4.47 | 4.59 | 4.45 | 4.46 | 4.46 | -0.22% | 11,191,372 |
| Jul 2, 2025 | 4.44 | 4.50 | 4.30 | 4.47 | 4.47 | 2.05% | 14,541,353 |
| Jul 1, 2025 | 4.18 | 4.45 | 4.16 | 4.38 | 4.38 | 3.55% | 17,989,995 |
| Jun 30, 2025 | 4.32 | 4.36 | 4.16 | 4.23 | 4.23 | -1.17% | 13,176,681 |
| Jun 27, 2025 | 4.25 | 4.39 | 4.21 | 4.28 | 4.28 | 1.66% | 21,121,722 |
| Jun 26, 2025 | 4.21 | 4.31 | 4.11 | 4.21 | 4.21 | - | 18,481,380 |
| Jun 25, 2025 | 4.30 | 4.31 | 4.16 | 4.21 | 4.21 | -1.41% | 11,545,655 |
| Jun 24, 2025 | 4.25 | 4.45 | 4.22 | 4.27 | 4.27 | 4.15% | 23,199,656 |
| Jun 23, 2025 | 3.89 | 4.19 | 3.84 | 4.10 | 4.10 | 2.24% | 28,769,189 |
| Jun 20, 2025 | 4.15 | 4.23 | 4.01 | 4.01 | 4.01 | -2.20% | 18,012,295 |
| Jun 18, 2025 | 4.18 | 4.27 | 4.09 | 4.10 | 4.10 | -2.61% | 22,942,935 |
| Jun 17, 2025 | 4.45 | 4.55 | 4.19 | 4.21 | 4.21 | -7.88% | 31,378,091 |
| Jun 16, 2025 | 4.59 | 4.67 | 4.53 | 4.57 | 4.57 | 2.24% | 19,386,564 |
| Jun 13, 2025 | 4.52 | 4.61 | 4.45 | 4.47 | 4.47 | -5.70% | 25,326,881 |
| Jun 12, 2025 | 4.77 | 4.87 | 4.71 | 4.74 | 4.74 | -2.47% | 17,519,741 |