JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
3.670
+0.245 (7.15%)
At close: Apr 17, 2025, 4:00 PM
3.650
-0.020 (-0.54%)
After-hours: Apr 17, 2025, 7:41 PM EDT

JetBlue Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.453.703.403.673.677.15%42,478,552
Apr 16, 20253.563.573.343.433.43-3.79%31,847,278
Apr 15, 20253.653.763.523.563.56-3.78%33,422,562
Apr 14, 20253.773.813.623.703.70-0.27%22,158,514
Apr 11, 20253.683.723.543.713.710.54%22,607,282
Apr 10, 20254.034.103.653.693.69-13.99%31,130,155
Apr 9, 20253.614.363.474.294.2919.17%55,003,048
Apr 8, 20254.154.243.513.603.60-11.11%37,481,827
Apr 7, 20253.714.263.614.054.052.79%33,295,088
Apr 4, 20253.904.033.623.943.94-5.52%51,234,283
Apr 3, 20254.654.714.154.174.17-17.26%40,299,852
Apr 2, 20254.695.064.655.045.045.44%27,211,069
Apr 1, 20254.754.824.444.784.78-0.83%31,906,200
Mar 31, 20255.055.074.734.824.82-7.49%36,767,938
Mar 28, 20255.345.345.085.215.21-2.25%22,036,353
Mar 27, 20255.385.405.255.335.33-1.66%18,748,504
Mar 26, 20255.595.605.335.425.42-2.52%17,038,650
Mar 25, 20255.735.795.555.565.56-1.94%16,798,220
Mar 24, 20255.515.695.505.675.674.42%20,757,472
Mar 21, 20255.405.455.245.435.43-1.09%18,777,307
Mar 20, 20255.545.625.455.495.49-3.00%23,163,112
Mar 19, 20255.565.725.535.665.662.17%17,634,601
Mar 18, 20255.675.695.465.545.54-2.29%14,982,426
Mar 17, 20255.625.765.555.675.671.25%21,553,434
Mar 14, 20255.585.645.485.605.601.82%26,745,180
Mar 13, 20255.585.595.335.505.50-0.72%16,904,441
Mar 12, 20255.805.945.415.545.54-3.57%31,319,213
Mar 11, 20255.726.025.645.755.754.08%27,128,516
Mar 10, 20255.925.925.465.525.52-9.66%32,958,899
Mar 7, 20256.016.145.746.116.110.16%23,203,896
Mar 6, 20256.356.506.066.106.10-5.86%20,747,939
Mar 5, 20256.186.536.106.486.486.40%28,470,000
Mar 4, 20256.206.245.836.096.09-5.73%36,391,423
Mar 3, 20256.566.926.416.466.46-0.92%23,051,058
Feb 28, 20256.416.676.336.526.520.31%32,352,431
Feb 27, 20256.736.786.406.506.50-2.84%16,886,821
Feb 26, 20256.546.726.486.696.693.56%16,838,818
Feb 25, 20256.806.826.386.466.46-5.28%20,008,786
Feb 24, 20257.037.156.806.826.82-2.71%18,731,925
Feb 21, 20257.357.516.977.017.01-3.18%20,947,487
Feb 20, 20257.347.367.027.247.24-1.23%15,035,637
Feb 19, 20257.587.727.237.337.33-5.30%20,434,155
Feb 18, 20256.907.836.867.747.7414.16%33,817,332
Feb 14, 20256.736.846.636.786.781.50%11,562,846
Feb 13, 20256.656.866.386.686.681.06%26,131,872
Feb 12, 20256.336.666.226.616.614.09%16,822,277
Feb 11, 20256.406.466.286.356.35-2.01%11,533,433
Feb 10, 20256.616.656.346.486.48-2.85%18,004,844
Feb 7, 20256.556.726.486.676.672.62%19,697,353
Feb 6, 20256.306.566.306.506.506.21%18,094,729