JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
2.850
-0.200 (-6.56%)
At close: Oct 30, 2026, 4:00 PM EDT
2.870
+0.020 (0.70%)
After-hours: Oct 30, 2026, 7:59 PM EDT
JetBlue Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.97 | 3.03 | 2.80 | 2.85 | 2.85 | -6.56% | 20,841,964 |
| Oct 29, 2026 | 2.89 | 3.07 | 2.88 | 3.05 | 3.05 | 7.02% | 22,931,674 |
| Oct 28, 2026 | 2.76 | 2.88 | 2.73 | 2.85 | 2.85 | 1.06% | 25,967,988 |
| Oct 27, 2026 | 2.78 | 2.97 | 2.54 | 2.82 | 2.82 | 18.99% | 70,602,151 |
| Oct 26, 2026 | 2.57 | 2.57 | 2.16 | 2.37 | 2.37 | -9.71% | 75,790,302 |
| Oct 23, 2026 | 2.60 | 2.69 | 2.48 | 2.63 | 2.63 | -0.94% | 29,173,230 |
| Oct 22, 2026 | 2.85 | 3.03 | 2.40 | 2.65 | 2.65 | -9.56% | 83,974,595 |
| Oct 21, 2026 | 2.94 | 3.07 | 2.87 | 2.93 | 2.93 | 0.69% | 25,055,988 |
| Oct 20, 2026 | 2.88 | 3.14 | 2.87 | 2.91 | 2.91 | - | 29,849,581 |
| Oct 19, 2026 | 3.04 | 3.07 | 2.89 | 2.91 | 2.91 | -0.68% | 26,470,202 |
| Oct 16, 2026 | 3.13 | 3.15 | 2.91 | 2.93 | 2.93 | -6.98% | 35,777,981 |
| Oct 15, 2026 | 3.02 | 3.16 | 2.98 | 3.15 | 3.15 | 4.65% | 27,472,788 |
| Oct 14, 2026 | 3.24 | 3.27 | 3.00 | 3.01 | 3.01 | -10.15% | 40,645,445 |
| Oct 13, 2026 | 3.63 | 3.65 | 3.34 | 3.35 | 3.35 | -7.46% | 40,874,241 |
| Oct 12, 2026 | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -5.73% | 18,384,248 |
| Oct 9, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.04% | 16,048,743 |
| Oct 8, 2026 | 3.92 | 3.94 | 3.79 | 3.92 | 3.92 | -1.26% | 30,302,404 |
| Oct 7, 2026 | 3.95 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 22,136,353 |
| Oct 6, 2026 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | -0.74% | 26,594,409 |
| Oct 5, 2026 | 4.18 | 4.18 | 4.02 | 4.06 | 4.06 | -2.17% | 17,831,083 |
| Oct 2, 2026 | 4.26 | 4.26 | 4.13 | 4.15 | 4.15 | - | 14,655,844 |
| Oct 1, 2026 | 4.21 | 4.24 | 4.12 | 4.15 | 4.15 | -1.89% | 14,326,764 |
| Sep 30, 2026 | 4.29 | 4.30 | 4.19 | 4.23 | 4.23 | -1.17% | 13,055,267 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.21 | 4.28 | 4.28 | 1.42% | 16,501,548 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.20 | 4.22 | 4.22 | -4.09% | 21,739,883 |
| Sep 25, 2026 | 4.43 | 4.46 | 4.31 | 4.40 | 4.40 | 1.15% | 15,813,050 |
| Sep 24, 2026 | 4.35 | 4.44 | 4.28 | 4.35 | 4.35 | -0.91% | 17,278,879 |
| Sep 23, 2026 | 4.48 | 4.50 | 4.37 | 4.39 | 4.39 | -3.52% | 14,152,672 |
| Sep 22, 2026 | 4.74 | 4.75 | 4.53 | 4.55 | 4.55 | -0.44% | 15,838,112 |
| Sep 21, 2026 | 4.49 | 4.58 | 4.42 | 4.57 | 4.57 | 4.58% | 16,340,045 |
| Sep 18, 2026 | 4.43 | 4.47 | 4.34 | 4.37 | 4.37 | -1.80% | 20,743,225 |
| Sep 17, 2026 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | 3.49% | 19,564,140 |
| Sep 16, 2026 | 4.33 | 4.52 | 4.25 | 4.30 | 4.30 | 0.70% | 18,610,637 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.20 | 4.27 | 4.27 | -2.06% | 19,828,115 |
| Sep 14, 2026 | 4.29 | 4.49 | 4.27 | 4.36 | 4.36 | -0.91% | 16,406,452 |
| Sep 11, 2026 | 4.51 | 4.52 | 4.39 | 4.40 | 4.40 | 0.23% | 16,943,107 |
| Sep 10, 2026 | 4.30 | 4.52 | 4.28 | 4.39 | 4.39 | 0.23% | 26,287,439 |
| Sep 9, 2026 | 4.48 | 4.48 | 4.31 | 4.38 | 4.38 | -3.10% | 25,049,015 |
| Sep 8, 2026 | 4.58 | 4.64 | 4.50 | 4.52 | 4.52 | -2.38% | 19,782,470 |
| Sep 4, 2026 | 4.62 | 4.72 | 4.61 | 4.63 | 4.63 | 0.43% | 14,462,718 |
| Sep 3, 2026 | 4.69 | 4.70 | 4.56 | 4.61 | 4.61 | -0.65% | 16,320,145 |
| Sep 2, 2026 | 4.54 | 4.70 | 4.53 | 4.64 | 4.64 | 3.80% | 18,943,986 |
| Sep 1, 2026 | 4.50 | 4.60 | 4.45 | 4.47 | 4.47 | -2.83% | 17,596,971 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -4.17% | 24,087,622 |
| Aug 28, 2026 | 4.87 | 4.95 | 4.80 | 4.80 | 4.80 | -1.84% | 14,419,833 |
| Aug 27, 2026 | 4.95 | 5.02 | 4.85 | 4.89 | 4.89 | -2.00% | 21,451,496 |
| Aug 26, 2026 | 5.15 | 5.23 | 4.98 | 4.99 | 4.99 | -1.77% | 24,187,073 |
| Aug 25, 2026 | 5.07 | 5.10 | 4.98 | 5.08 | 5.08 | 2.63% | 25,243,476 |
| Aug 24, 2026 | 4.91 | 4.97 | 4.83 | 4.95 | 4.95 | 1.23% | 17,326,299 |
| Aug 21, 2026 | 4.75 | 4.91 | 4.70 | 4.89 | 4.89 | 3.16% | 24,489,400 |