JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
3.840
-0.080 (-2.04%)
At close: Oct 9, 2026, 4:00 PM EDT
3.850
+0.010 (0.26%)
After-hours: Oct 9, 2026, 7:58 PM EDT
JetBlue Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,223,687 |
| Oct 7, 2026 | 3.95 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 22,004,927 |
| 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 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.66 | 4.74 | 4.74 | -3.27% | 29,993,488 |
| Aug 19, 2026 | 5.08 | 5.14 | 4.85 | 4.90 | 4.90 | -2.78% | 24,771,422 |
| Aug 18, 2026 | 5.13 | 5.21 | 5.02 | 5.04 | 5.04 | -3.82% | 21,416,109 |
| Aug 17, 2026 | 5.50 | 5.53 | 5.23 | 5.24 | 5.24 | -7.26% | 24,347,494 |
| Aug 14, 2026 | 5.71 | 5.81 | 5.56 | 5.65 | 5.65 | -2.59% | 14,059,318 |
| Aug 13, 2026 | 5.87 | 5.93 | 5.74 | 5.80 | 5.80 | 0.35% | 19,167,497 |
| Aug 12, 2026 | 5.89 | 5.96 | 5.78 | 5.78 | 5.78 | -0.52% | 21,067,562 |
| Aug 11, 2026 | 5.67 | 5.89 | 5.65 | 5.81 | 5.81 | 3.01% | 17,469,951 |
| Aug 10, 2026 | 5.93 | 5.99 | 5.64 | 5.64 | 5.64 | -7.08% | 24,677,956 |
| Aug 7, 2026 | 6.08 | 6.13 | 5.92 | 6.07 | 6.07 | -1.94% | 22,728,947 |
| Aug 6, 2026 | 6.35 | 6.43 | 6.12 | 6.19 | 6.19 | -2.67% | 22,580,840 |
| Aug 5, 2026 | 6.47 | 6.49 | 6.33 | 6.36 | 6.36 | -0.78% | 23,681,081 |
| Aug 4, 2026 | 6.44 | 6.62 | 6.37 | 6.41 | 6.41 | 2.89% | 41,644,628 |
| Aug 3, 2026 | 6.16 | 6.43 | 6.15 | 6.23 | 6.23 | 3.32% | 31,817,928 |
| Jul 31, 2026 | 6.15 | 6.21 | 6.00 | 6.03 | 6.03 | -0.66% | 26,992,873 |