JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
5.42
-0.22 (-3.90%)
Jul 17, 2026, 4:00 PM EDT - Market closed
JetBlue Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.50 | 5.59 | 5.36 | 5.42 | 5.42 | -3.90% | 31,435,506 |
| Jul 16, 2026 | 5.47 | 5.68 | 5.39 | 5.64 | 5.64 | 0.89% | 29,095,656 |
| Jul 15, 2026 | 5.34 | 5.71 | 5.30 | 5.59 | 5.59 | 4.88% | 35,585,225 |
| Jul 14, 2026 | 5.61 | 5.65 | 5.26 | 5.33 | 5.33 | -4.82% | 30,998,826 |
| Jul 13, 2026 | 5.70 | 5.76 | 5.47 | 5.60 | 5.60 | -2.78% | 45,507,504 |
| Jul 10, 2026 | 5.94 | 5.94 | 5.64 | 5.76 | 5.76 | -2.70% | 18,245,507 |
| Jul 9, 2026 | 5.65 | 6.00 | 5.60 | 5.92 | 5.92 | 6.09% | 22,149,822 |
| Jul 8, 2026 | 5.52 | 5.66 | 5.39 | 5.58 | 5.58 | -2.45% | 22,111,688 |
| Jul 7, 2026 | 6.09 | 6.14 | 5.66 | 5.72 | 5.72 | -5.61% | 23,317,344 |
| Jul 6, 2026 | 5.91 | 6.27 | 5.91 | 6.06 | 6.06 | 0.66% | 38,234,196 |
| Jul 2, 2026 | 6.01 | 6.18 | 5.84 | 6.02 | 6.02 | 1.69% | 30,683,616 |
| Jul 1, 2026 | 5.75 | 5.99 | 5.68 | 5.92 | 5.92 | 3.32% | 27,669,209 |
| Jun 30, 2026 | 5.64 | 5.73 | 5.40 | 5.73 | 5.73 | 1.78% | 38,583,987 |
| Jun 29, 2026 | 5.96 | 5.97 | 5.62 | 5.63 | 5.63 | -6.17% | 24,463,650 |
| Jun 26, 2026 | 5.88 | 6.02 | 5.82 | 6.00 | 6.00 | 1.35% | 34,799,237 |
| Jun 25, 2026 | 5.86 | 6.22 | 5.77 | 5.92 | 5.92 | 2.25% | 34,117,990 |
| Jun 24, 2026 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 4.70% | 30,571,225 |
| Jun 23, 2026 | 5.40 | 5.69 | 5.37 | 5.53 | 5.53 | 0.73% | 19,903,702 |
| Jun 22, 2026 | 5.65 | 5.83 | 5.46 | 5.49 | 5.49 | -3.35% | 21,390,495 |
| Jun 18, 2026 | 5.29 | 5.69 | 5.29 | 5.68 | 5.68 | 10.72% | 40,473,856 |
| Jun 17, 2026 | 5.22 | 5.41 | 5.11 | 5.13 | 5.13 | -1.72% | 19,304,509 |
| Jun 16, 2026 | 5.44 | 5.49 | 5.21 | 5.22 | 5.22 | -2.61% | 26,181,496 |
| Jun 15, 2026 | 5.34 | 5.60 | 5.34 | 5.36 | 5.36 | 6.99% | 44,668,225 |
| Jun 12, 2026 | 5.00 | 5.14 | 4.95 | 5.01 | 5.01 | 0.60% | 27,708,992 |
| Jun 11, 2026 | 4.60 | 5.00 | 4.56 | 4.98 | 4.98 | 8.03% | 30,733,503 |
| Jun 10, 2026 | 4.84 | 4.87 | 4.60 | 4.61 | 4.61 | -6.30% | 27,220,656 |
| Jun 9, 2026 | 4.84 | 4.95 | 4.62 | 4.92 | 4.92 | 3.36% | 29,137,393 |
| Jun 8, 2026 | 4.85 | 4.89 | 4.76 | 4.76 | 4.76 | -1.86% | 14,886,625 |
| Jun 5, 2026 | 4.79 | 4.88 | 4.75 | 4.85 | 4.85 | 0.21% | 18,072,875 |
| Jun 4, 2026 | 4.86 | 4.91 | 4.81 | 4.84 | 4.84 | 1.47% | 15,363,378 |
| Jun 3, 2026 | 4.85 | 4.86 | 4.66 | 4.77 | 4.77 | -3.25% | 26,048,946 |
| Jun 2, 2026 | 5.15 | 5.21 | 4.91 | 4.93 | 4.93 | -4.27% | 24,252,813 |
| Jun 1, 2026 | 5.22 | 5.29 | 4.96 | 5.15 | 5.15 | -5.85% | 36,439,441 |
| May 29, 2026 | 5.38 | 5.52 | 5.38 | 5.47 | 5.47 | 1.67% | 24,701,154 |
| May 28, 2026 | 5.24 | 5.44 | 5.22 | 5.38 | 5.38 | -0.37% | 20,713,964 |
| May 27, 2026 | 5.45 | 5.58 | 5.31 | 5.40 | 5.40 | 2.27% | 36,619,529 |
| May 26, 2026 | 5.19 | 5.42 | 5.18 | 5.28 | 5.28 | 4.55% | 33,871,612 |
| May 22, 2026 | 5.09 | 5.11 | 4.95 | 5.05 | 5.05 | 0.80% | 23,701,943 |
| May 21, 2026 | 4.64 | 5.03 | 4.60 | 5.01 | 5.01 | 5.92% | 26,178,254 |
| May 20, 2026 | 4.39 | 4.75 | 4.35 | 4.73 | 4.73 | 7.99% | 27,391,401 |
| May 19, 2026 | 4.53 | 4.55 | 4.37 | 4.38 | 4.38 | -4.37% | 18,277,045 |
| May 18, 2026 | 4.59 | 4.81 | 4.55 | 4.58 | 4.58 | - | 21,181,409 |
| May 15, 2026 | 4.76 | 4.78 | 4.57 | 4.58 | 4.58 | -6.15% | 18,332,479 |
| May 14, 2026 | 4.75 | 4.94 | 4.63 | 4.88 | 4.88 | 3.83% | 28,846,220 |
| May 13, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | -0.63% | 13,921,278 |
| May 12, 2026 | 4.93 | 4.93 | 4.61 | 4.73 | 4.73 | -4.64% | 25,155,870 |
| May 11, 2026 | 4.95 | 5.21 | 4.93 | 4.96 | 4.96 | -2.94% | 32,916,766 |
| May 8, 2026 | 5.15 | 5.24 | 5.03 | 5.11 | 5.11 | -0.39% | 20,516,808 |
| May 7, 2026 | 5.13 | 5.31 | 5.02 | 5.13 | 5.13 | 1.79% | 26,086,944 |
| May 6, 2026 | 5.09 | 5.16 | 4.95 | 5.04 | 5.04 | 4.13% | 26,306,389 |