JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.690
-0.050 (-1.05%)
At close: Dec 26, 2025, 4:00 PM EST
4.660
-0.030 (-0.64%)
After-hours: Dec 26, 2025, 7:56 PM EST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.70 | 4.72 | 4.62 | 4.69 | 4.69 | -1.05% | 12,301,929 |
| Dec 24, 2025 | 4.74 | 4.76 | 4.67 | 4.74 | 4.74 | 0.21% | 14,044,563 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.71 | 4.73 | 4.73 | -4.64% | 16,542,725 |
| Dec 22, 2025 | 4.83 | 4.99 | 4.83 | 4.96 | 4.96 | 3.33% | 11,694,045 |
| Dec 19, 2025 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | 1.27% | 22,325,182 |
| Dec 18, 2025 | 4.85 | 4.90 | 4.72 | 4.74 | 4.74 | -0.63% | 12,868,591 |
| Dec 17, 2025 | 4.96 | 5.10 | 4.75 | 4.77 | 4.77 | -3.44% | 16,421,211 |
| Dec 16, 2025 | 4.93 | 5.01 | 4.85 | 4.94 | 4.94 | 1.02% | 17,224,931 |
| Dec 15, 2025 | 4.98 | 5.02 | 4.76 | 4.89 | 4.89 | -1.01% | 19,567,662 |
| Dec 12, 2025 | 4.94 | 5.03 | 4.84 | 4.94 | 4.94 | 1.02% | 25,548,210 |
| Dec 11, 2025 | 5.04 | 5.15 | 4.67 | 4.89 | 4.89 | -2.78% | 30,981,180 |
| Dec 10, 2025 | 4.96 | 5.11 | 4.96 | 5.03 | 5.03 | 1.41% | 16,794,584 |
| Dec 9, 2025 | 4.92 | 5.02 | 4.89 | 4.96 | 4.96 | 0.20% | 15,167,781 |
| Dec 8, 2025 | 4.83 | 5.09 | 4.79 | 4.95 | 4.95 | 3.34% | 24,101,860 |
| Dec 5, 2025 | 4.61 | 4.87 | 4.61 | 4.79 | 4.79 | 3.01% | 17,519,543 |
| Dec 4, 2025 | 4.65 | 4.70 | 4.54 | 4.65 | 4.65 | -1.27% | 13,622,224 |
| Dec 3, 2025 | 4.55 | 4.79 | 4.53 | 4.71 | 4.71 | 3.29% | 14,736,670 |
| Dec 2, 2025 | 4.49 | 4.61 | 4.44 | 4.56 | 4.56 | 2.01% | 12,462,580 |
| Dec 1, 2025 | 4.43 | 4.49 | 4.39 | 4.47 | 4.47 | -2.19% | 15,507,160 |
| Nov 28, 2025 | 4.52 | 4.60 | 4.51 | 4.57 | 4.57 | 1.11% | 7,969,401 |
| Nov 26, 2025 | 4.37 | 4.58 | 4.37 | 4.52 | 4.52 | 3.43% | 14,821,990 |
| Nov 25, 2025 | 4.19 | 4.50 | 4.18 | 4.37 | 4.37 | 3.80% | 19,649,984 |
| Nov 24, 2025 | 4.18 | 4.25 | 4.14 | 4.21 | 4.21 | 0.48% | 15,410,235 |
| Nov 21, 2025 | 4.08 | 4.27 | 4.06 | 4.19 | 4.19 | 2.70% | 23,597,087 |
| Nov 20, 2025 | 4.16 | 4.29 | 4.06 | 4.08 | 4.08 | -0.49% | 17,611,337 |
| Nov 19, 2025 | 4.18 | 4.23 | 4.09 | 4.10 | 4.10 | -0.73% | 11,043,171 |
| Nov 18, 2025 | 4.02 | 4.15 | 4.00 | 4.13 | 4.13 | 1.98% | 10,989,382 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.01 | 4.05 | 4.05 | -3.34% | 14,507,009 |
| Nov 14, 2025 | 4.20 | 4.24 | 4.12 | 4.19 | 4.19 | -3.01% | 16,723,358 |
| Nov 13, 2025 | 4.38 | 4.46 | 4.30 | 4.32 | 4.32 | -1.82% | 15,238,619 |
| Nov 12, 2025 | 4.34 | 4.46 | 4.33 | 4.40 | 4.40 | 1.38% | 14,753,919 |
| Nov 11, 2025 | 4.43 | 4.44 | 4.30 | 4.34 | 4.34 | -1.59% | 10,424,629 |
| Nov 10, 2025 | 4.48 | 4.58 | 4.36 | 4.41 | 4.41 | -0.23% | 20,461,306 |
| Nov 7, 2025 | 4.19 | 4.55 | 4.18 | 4.42 | 4.42 | 4.00% | 24,498,915 |
| Nov 6, 2025 | 4.25 | 4.35 | 4.23 | 4.25 | 4.25 | -0.93% | 24,981,479 |
| Nov 5, 2025 | 4.11 | 4.32 | 4.10 | 4.29 | 4.29 | 5.15% | 19,005,493 |
| Nov 4, 2025 | 4.07 | 4.16 | 4.01 | 4.08 | 4.08 | -2.39% | 22,672,485 |
| Nov 3, 2025 | 4.15 | 4.29 | 4.11 | 4.18 | 4.18 | -0.48% | 19,682,982 |
| Oct 31, 2025 | 4.10 | 4.21 | 4.08 | 4.20 | 4.20 | 1.69% | 12,805,825 |
| Oct 30, 2025 | 4.05 | 4.23 | 3.98 | 4.13 | 4.13 | 1.10% | 26,954,444 |
| Oct 29, 2025 | 4.18 | 4.22 | 4.06 | 4.09 | 4.09 | -1.80% | 25,360,444 |
| Oct 28, 2025 | 4.58 | 4.60 | 4.06 | 4.16 | 4.16 | -11.86% | 56,595,485 |
| Oct 27, 2025 | 4.59 | 4.78 | 4.56 | 4.72 | 4.72 | 3.28% | 35,363,051 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.52 | 4.57 | 4.57 | - | 25,236,402 |
| Oct 23, 2025 | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -1.08% | 17,008,035 |
| Oct 22, 2025 | 4.66 | 4.70 | 4.53 | 4.62 | 4.62 | -0.86% | 27,558,985 |
| Oct 21, 2025 | 4.64 | 4.75 | 4.59 | 4.66 | 4.66 | -0.21% | 15,394,445 |
| Oct 20, 2025 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | 0.21% | 18,742,223 |
| Oct 17, 2025 | 4.74 | 4.77 | 4.61 | 4.66 | 4.66 | -2.31% | 18,053,162 |
| Oct 16, 2025 | 4.95 | 4.98 | 4.61 | 4.77 | 4.77 | -3.64% | 41,416,510 |