JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.370
-0.080 (-1.80%)
At close: Sep 18, 2026, 4:00 PM EDT
4.380
+0.010 (0.23%)
After-hours: Sep 18, 2026, 7:59 PM EDT
JetBlue Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.43 | 4.47 | 4.34 | 4.37 | 4.37 | -1.80% | 20,734,965 |
| 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 |
| Jul 30, 2026 | 5.75 | 6.15 | 5.69 | 6.07 | 6.07 | 6.12% | 44,886,780 |
| Jul 29, 2026 | 5.86 | 6.05 | 5.63 | 5.72 | 5.72 | -4.67% | 90,079,993 |
| Jul 28, 2026 | 5.63 | 6.20 | 5.28 | 6.00 | 6.00 | 10.50% | 86,642,632 |
| Jul 27, 2026 | 5.50 | 5.66 | 5.34 | 5.43 | 5.43 | 3.04% | 59,927,837 |
| Jul 24, 2026 | 5.02 | 5.39 | 5.00 | 5.27 | 5.27 | 5.61% | 55,111,513 |
| Jul 23, 2026 | 4.97 | 5.00 | 4.77 | 4.99 | 4.99 | -3.29% | 35,380,192 |
| Jul 22, 2026 | 5.21 | 5.24 | 5.10 | 5.16 | 5.16 | -3.55% | 21,260,733 |
| Jul 21, 2026 | 5.42 | 5.50 | 5.26 | 5.35 | 5.35 | -1.83% | 25,092,419 |
| Jul 20, 2026 | 5.45 | 5.53 | 5.40 | 5.45 | 5.45 | 0.55% | 29,546,642 |
| Jul 17, 2026 | 5.50 | 5.59 | 5.36 | 5.42 | 5.42 | -3.90% | 31,443,296 |
| Jul 16, 2026 | 5.47 | 5.68 | 5.39 | 5.64 | 5.64 | 0.89% | 29,517,955 |
| Jul 15, 2026 | 5.34 | 5.71 | 5.30 | 5.59 | 5.59 | 4.88% | 35,626,890 |
| Jul 14, 2026 | 5.61 | 5.65 | 5.26 | 5.33 | 5.33 | -4.82% | 31,261,491 |
| Jul 13, 2026 | 5.70 | 5.76 | 5.47 | 5.60 | 5.60 | -2.78% | 45,524,258 |
| Jul 10, 2026 | 5.94 | 5.94 | 5.64 | 5.76 | 5.76 | -2.70% | 18,251,869 |