JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.760
-0.090 (-1.86%)
At close: Jun 8, 2026, 4:00 PM EDT
4.790
+0.030 (0.63%)
After-hours: Jun 8, 2026, 7:59 PM EDT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.85 | 4.89 | 4.76 | 4.76 | 4.76 | -1.86% | 14,865,124 |
| 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 |
| May 5, 2026 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | 1.04% | 19,857,933 |
| May 4, 2026 | 5.10 | 5.15 | 4.70 | 4.79 | 4.79 | -1.44% | 33,766,051 |
| May 1, 2026 | 4.66 | 5.30 | 4.55 | 4.86 | 4.86 | 4.40% | 48,475,515 |
| Apr 30, 2026 | 4.93 | 4.94 | 4.65 | 4.66 | 4.66 | -3.82% | 21,817,726 |
| Apr 29, 2026 | 4.91 | 5.04 | 4.75 | 4.84 | 4.84 | -3.20% | 18,333,992 |
| Apr 28, 2026 | 4.78 | 5.22 | 4.77 | 5.00 | 5.00 | 1.21% | 22,184,507 |
| Apr 27, 2026 | 5.27 | 5.38 | 4.91 | 4.94 | 4.94 | -6.26% | 33,309,587 |
| Apr 24, 2026 | 5.31 | 5.41 | 5.21 | 5.27 | 5.27 | 0.38% | 22,885,445 |
| Apr 23, 2026 | 5.06 | 5.35 | 5.00 | 5.25 | 5.25 | 3.35% | 22,449,273 |
| Apr 22, 2026 | 5.52 | 5.53 | 5.04 | 5.08 | 5.08 | -6.96% | 33,683,803 |
| Apr 21, 2026 | 5.73 | 5.74 | 5.34 | 5.46 | 5.46 | -5.04% | 31,531,117 |
| Apr 20, 2026 | 5.66 | 5.89 | 5.66 | 5.75 | 5.75 | -2.04% | 31,542,752 |
| Apr 17, 2026 | 5.98 | 6.16 | 5.80 | 5.87 | 5.87 | 6.53% | 37,070,552 |
| Apr 16, 2026 | 5.93 | 6.03 | 5.42 | 5.51 | 5.51 | -2.65% | 26,993,880 |
| Apr 15, 2026 | 5.60 | 5.85 | 5.51 | 5.66 | 5.66 | 1.07% | 30,985,860 |
| Apr 14, 2026 | 5.03 | 5.63 | 5.01 | 5.60 | 5.60 | 16.91% | 45,007,681 |
| Apr 13, 2026 | 4.57 | 4.83 | 4.55 | 4.79 | 4.79 | 1.05% | 17,234,766 |
| Apr 10, 2026 | 4.93 | 4.94 | 4.67 | 4.74 | 4.74 | -3.85% | 16,480,403 |
| Apr 9, 2026 | 5.00 | 5.10 | 4.83 | 4.93 | 4.93 | -2.18% | 17,580,352 |
| Apr 8, 2026 | 5.12 | 5.22 | 4.94 | 5.04 | 5.04 | 10.77% | 42,532,922 |
| Apr 7, 2026 | 4.52 | 4.57 | 4.37 | 4.55 | 4.55 | -0.44% | 22,282,413 |
| Apr 6, 2026 | 4.46 | 4.61 | 4.44 | 4.57 | 4.57 | 1.11% | 22,303,231 |
| Apr 2, 2026 | 4.33 | 4.56 | 4.30 | 4.52 | 4.52 | -0.66% | 23,840,750 |
| Apr 1, 2026 | 4.50 | 4.63 | 4.47 | 4.55 | 4.55 | 2.94% | 24,678,556 |
| Mar 31, 2026 | 4.16 | 4.49 | 4.16 | 4.42 | 4.42 | 7.28% | 34,963,841 |
| Mar 30, 2026 | 4.21 | 4.31 | 4.09 | 4.12 | 4.12 | -2.37% | 26,488,239 |
| Mar 27, 2026 | 4.43 | 4.51 | 4.18 | 4.22 | 4.22 | -6.43% | 26,210,545 |