JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
4.790
+0.140 (3.01%)
At close: Dec 5, 2025, 4:00 PM EST
4.785
-0.005 (-0.10%)
After-hours: Dec 5, 2025, 7:55 PM EST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.61 | 4.87 | 4.61 | 4.79 | 4.79 | 3.01% | 17,509,163 |
| Dec 4, 2025 | 4.65 | 4.70 | 4.54 | 4.65 | 4.65 | -1.27% | 13,592,866 |
| Dec 3, 2025 | 4.55 | 4.79 | 4.53 | 4.71 | 4.71 | 3.29% | 14,728,705 |
| Dec 2, 2025 | 4.49 | 4.61 | 4.44 | 4.56 | 4.56 | 2.01% | 12,451,095 |
| Dec 1, 2025 | 4.43 | 4.49 | 4.39 | 4.47 | 4.47 | -2.19% | 15,487,749 |
| Nov 28, 2025 | 4.52 | 4.60 | 4.51 | 4.57 | 4.57 | 1.11% | 7,936,447 |
| Nov 26, 2025 | 4.37 | 4.58 | 4.37 | 4.52 | 4.52 | 3.43% | 14,817,611 |
| Nov 25, 2025 | 4.19 | 4.50 | 4.18 | 4.37 | 4.37 | 3.80% | 19,636,645 |
| Nov 24, 2025 | 4.18 | 4.25 | 4.14 | 4.21 | 4.21 | 0.48% | 15,382,562 |
| Nov 21, 2025 | 4.08 | 4.27 | 4.06 | 4.19 | 4.19 | 2.70% | 23,148,529 |
| Nov 20, 2025 | 4.16 | 4.29 | 4.06 | 4.08 | 4.08 | -0.49% | 17,609,355 |
| Nov 19, 2025 | 4.18 | 4.23 | 4.09 | 4.10 | 4.10 | -0.73% | 11,043,171 |
| Nov 18, 2025 | 4.02 | 4.15 | 4.00 | 4.13 | 4.13 | 1.98% | 10,989,382 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.01 | 4.05 | 4.05 | -3.34% | 14,507,009 |
| Nov 14, 2025 | 4.20 | 4.24 | 4.12 | 4.19 | 4.19 | -3.01% | 16,723,358 |
| Nov 13, 2025 | 4.38 | 4.46 | 4.30 | 4.32 | 4.32 | -1.82% | 15,238,619 |
| Nov 12, 2025 | 4.34 | 4.46 | 4.33 | 4.40 | 4.40 | 1.38% | 14,753,919 |
| Nov 11, 2025 | 4.43 | 4.44 | 4.30 | 4.34 | 4.34 | -1.59% | 10,424,629 |
| Nov 10, 2025 | 4.48 | 4.58 | 4.36 | 4.41 | 4.41 | -0.23% | 20,461,306 |
| Nov 7, 2025 | 4.19 | 4.55 | 4.18 | 4.42 | 4.42 | 4.00% | 24,498,915 |
| Nov 6, 2025 | 4.25 | 4.35 | 4.23 | 4.25 | 4.25 | -0.93% | 24,981,479 |
| Nov 5, 2025 | 4.11 | 4.32 | 4.10 | 4.29 | 4.29 | 5.15% | 19,005,493 |
| Nov 4, 2025 | 4.07 | 4.16 | 4.01 | 4.08 | 4.08 | -2.39% | 22,672,485 |
| Nov 3, 2025 | 4.15 | 4.29 | 4.11 | 4.18 | 4.18 | -0.48% | 19,682,982 |
| Oct 31, 2025 | 4.10 | 4.21 | 4.08 | 4.20 | 4.20 | 1.69% | 12,805,825 |
| Oct 30, 2025 | 4.05 | 4.23 | 3.98 | 4.13 | 4.13 | 1.10% | 26,954,444 |
| Oct 29, 2025 | 4.18 | 4.22 | 4.06 | 4.09 | 4.09 | -1.80% | 25,360,444 |
| Oct 28, 2025 | 4.58 | 4.60 | 4.06 | 4.16 | 4.16 | -11.86% | 56,595,485 |
| Oct 27, 2025 | 4.59 | 4.78 | 4.56 | 4.72 | 4.72 | 3.28% | 35,363,051 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.52 | 4.57 | 4.57 | - | 25,236,402 |
| Oct 23, 2025 | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -1.08% | 17,008,035 |
| Oct 22, 2025 | 4.66 | 4.70 | 4.53 | 4.62 | 4.62 | -0.86% | 27,558,985 |
| Oct 21, 2025 | 4.64 | 4.75 | 4.59 | 4.66 | 4.66 | -0.21% | 15,394,445 |
| Oct 20, 2025 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | 0.21% | 18,742,223 |
| Oct 17, 2025 | 4.74 | 4.77 | 4.61 | 4.66 | 4.66 | -2.31% | 18,053,162 |
| Oct 16, 2025 | 4.95 | 4.98 | 4.61 | 4.77 | 4.77 | -3.64% | 41,416,510 |
| Oct 15, 2025 | 4.95 | 5.01 | 4.87 | 4.95 | 4.95 | 0.81% | 23,201,721 |
| Oct 14, 2025 | 4.44 | 5.01 | 4.43 | 4.91 | 4.91 | 7.91% | 36,648,466 |
| Oct 13, 2025 | 4.47 | 4.58 | 4.44 | 4.55 | 4.55 | 3.41% | 22,384,427 |
| Oct 10, 2025 | 4.61 | 4.72 | 4.40 | 4.40 | 4.40 | -4.35% | 24,292,523 |
| Oct 9, 2025 | 4.89 | 4.97 | 4.54 | 4.60 | 4.60 | -2.95% | 33,593,938 |
| Oct 8, 2025 | 4.76 | 4.80 | 4.67 | 4.74 | 4.74 | - | 11,484,173 |
| Oct 7, 2025 | 4.85 | 4.89 | 4.66 | 4.74 | 4.74 | -2.87% | 17,888,061 |
| Oct 6, 2025 | 4.86 | 4.95 | 4.79 | 4.88 | 4.88 | 1.04% | 15,132,537 |
| Oct 3, 2025 | 4.76 | 4.88 | 4.68 | 4.83 | 4.83 | 2.77% | 20,405,770 |
| Oct 2, 2025 | 4.67 | 4.77 | 4.63 | 4.70 | 4.70 | 0.43% | 14,990,691 |
| Oct 1, 2025 | 4.87 | 4.95 | 4.67 | 4.68 | 4.68 | -4.88% | 24,649,308 |
| Sep 30, 2025 | 5.06 | 5.10 | 4.87 | 4.92 | 4.92 | -2.57% | 12,857,389 |
| Sep 29, 2025 | 5.07 | 5.14 | 5.00 | 5.05 | 5.05 | 0.40% | 12,101,443 |
| Sep 26, 2025 | 4.97 | 5.08 | 4.92 | 5.03 | 5.03 | 1.62% | 13,299,435 |
| Sep 25, 2025 | 5.07 | 5.07 | 4.87 | 4.95 | 4.95 | -2.56% | 16,013,963 |
| Sep 24, 2025 | 5.07 | 5.15 | 5.04 | 5.08 | 5.08 | 0.59% | 12,873,651 |
| Sep 23, 2025 | 5.06 | 5.18 | 5.01 | 5.05 | 5.05 | - | 16,049,470 |
| Sep 22, 2025 | 4.99 | 5.07 | 4.93 | 5.05 | 5.05 | 0.40% | 12,052,342 |
| Sep 19, 2025 | 5.14 | 5.16 | 4.93 | 5.03 | 5.03 | -1.18% | 22,752,760 |
| Sep 18, 2025 | 5.12 | 5.18 | 5.06 | 5.09 | 5.09 | 0.39% | 14,691,649 |
| Sep 17, 2025 | 5.10 | 5.29 | 5.03 | 5.07 | 5.07 | - | 27,703,085 |
| Sep 16, 2025 | 4.91 | 5.09 | 4.86 | 5.07 | 5.07 | 3.26% | 19,094,403 |
| Sep 15, 2025 | 5.02 | 5.05 | 4.85 | 4.91 | 4.91 | -2.77% | 21,350,976 |
| Sep 12, 2025 | 5.24 | 5.27 | 5.04 | 5.05 | 5.05 | -2.88% | 26,658,408 |
| Sep 11, 2025 | 5.15 | 5.31 | 5.09 | 5.20 | 5.20 | 2.36% | 25,139,385 |
| Sep 10, 2025 | 5.16 | 5.28 | 5.06 | 5.08 | 5.08 | -1.17% | 18,664,173 |
| Sep 9, 2025 | 5.18 | 5.32 | 5.08 | 5.14 | 5.14 | -0.77% | 18,071,476 |
| Sep 8, 2025 | 5.12 | 5.19 | 5.04 | 5.18 | 5.18 | 1.97% | 16,410,902 |
| Sep 5, 2025 | 5.13 | 5.51 | 4.96 | 5.08 | 5.08 | -0.20% | 31,732,769 |
| Sep 4, 2025 | 5.42 | 5.58 | 5.06 | 5.09 | 5.09 | -6.61% | 26,889,368 |
| Sep 3, 2025 | 5.49 | 5.73 | 5.38 | 5.45 | 5.45 | -0.73% | 17,134,770 |
| Sep 2, 2025 | 5.24 | 5.59 | 5.19 | 5.49 | 5.49 | 2.62% | 18,781,336 |
| Aug 29, 2025 | 5.22 | 5.36 | 5.19 | 5.35 | 5.35 | 2.29% | 8,893,036 |
| Aug 28, 2025 | 5.31 | 5.33 | 5.16 | 5.23 | 5.23 | -1.13% | 9,560,974 |
| Aug 27, 2025 | 5.26 | 5.38 | 5.26 | 5.29 | 5.29 | -0.56% | 9,966,206 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.32 | 5.32 | 1.33% | 13,385,461 |
| Aug 25, 2025 | 5.32 | 5.34 | 5.20 | 5.25 | 5.25 | -2.42% | 10,832,832 |
| Aug 22, 2025 | 5.15 | 5.49 | 5.15 | 5.38 | 5.38 | 5.91% | 31,183,350 |
| Aug 21, 2025 | 5.06 | 5.10 | 4.90 | 5.08 | 5.08 | -1.17% | 13,554,291 |
| Aug 20, 2025 | 5.23 | 5.25 | 5.07 | 5.14 | 5.14 | -2.47% | 15,717,948 |
| Aug 19, 2025 | 5.22 | 5.36 | 5.15 | 5.27 | 5.27 | 1.74% | 16,282,501 |
| Aug 18, 2025 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.77% | 12,830,606 |
| Aug 15, 2025 | 5.16 | 5.28 | 5.13 | 5.22 | 5.22 | 2.76% | 20,986,278 |
| Aug 14, 2025 | 4.99 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 18,906,421 |
| Aug 13, 2025 | 4.79 | 5.20 | 4.76 | 5.12 | 5.12 | 6.89% | 30,392,187 |
| Aug 12, 2025 | 4.30 | 4.81 | 4.30 | 4.79 | 4.79 | 12.18% | 34,700,555 |
| Aug 11, 2025 | 4.32 | 4.35 | 4.22 | 4.27 | 4.27 | -1.39% | 11,136,368 |
| Aug 8, 2025 | 4.31 | 4.40 | 4.29 | 4.33 | 4.33 | 0.23% | 13,473,200 |
| Aug 7, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 9,414,895 |
| Aug 6, 2025 | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | -0.46% | 11,320,869 |
| Aug 5, 2025 | 4.34 | 4.38 | 4.18 | 4.36 | 4.36 | 0.46% | 16,587,869 |
| Aug 4, 2025 | 4.32 | 4.38 | 4.29 | 4.34 | 4.34 | 1.64% | 14,227,685 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.16 | 4.27 | 4.27 | -3.83% | 20,455,768 |
| Jul 31, 2025 | 4.41 | 4.54 | 4.40 | 4.44 | 4.44 | -1.11% | 14,673,224 |
| Jul 30, 2025 | 4.61 | 4.61 | 4.38 | 4.49 | 4.49 | -3.44% | 28,066,763 |
| Jul 29, 2025 | 4.56 | 5.07 | 4.36 | 4.65 | 4.65 | 6.65% | 48,958,977 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.31 | 4.36 | 4.36 | -0.46% | 14,184,522 |
| Jul 25, 2025 | 4.38 | 4.42 | 4.30 | 4.38 | 4.38 | 0.46% | 11,766,240 |
| Jul 24, 2025 | 4.52 | 4.53 | 4.35 | 4.36 | 4.36 | -5.83% | 24,698,171 |
| Jul 23, 2025 | 4.49 | 4.67 | 4.47 | 4.63 | 4.63 | 4.04% | 19,600,725 |
| Jul 22, 2025 | 4.36 | 4.48 | 4.30 | 4.45 | 4.45 | 2.06% | 13,445,687 |
| Jul 21, 2025 | 4.45 | 4.46 | 4.34 | 4.36 | 4.36 | -1.13% | 10,275,711 |
| Jul 18, 2025 | 4.61 | 4.62 | 4.40 | 4.41 | 4.41 | -3.50% | 14,778,160 |
| Jul 17, 2025 | 4.57 | 4.73 | 4.53 | 4.57 | 4.57 | 1.11% | 25,282,296 |