5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-32.41%
3 MONTH PERFORMANCE
-53.89%
6 MONTH PERFORMANCE
-51.46%
YEAR-TO-DATE PERFORMANCE
-53.31%
1 YEAR PERFORMANCE
-48.38%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.45 | $3.67 (6.38%) | $3.70 | $3.40 | 42.36 M | $1.27 B |
| 04/16/2025 | $3.56 | $3.43 (-3.65%) | $3.57 | $3.34 | 31.85 M | $1.19 B |
| 04/15/2025 | $3.65 | $3.56 (-2.47%) | $3.76 | $3.52 | 33.42 M | $1.23 B |
| 04/14/2025 | $3.77 | $3.70 (-1.86%) | $3.81 | $3.61 | 22.16 M | $1.28 B |
| 04/11/2025 | $3.68 | $3.71 (0.82%) | $3.72 | $3.54 | 22.61 M | $1.28 B |
| 04/10/2025 | $4.03 | $3.69 (-8.44%) | $4.10 | $3.65 | 31.13 M | $1.28 B |
| 04/09/2025 | $3.61 | $4.29 (18.84%) | $4.36 | $3.47 | 55.00 M | $1.48 B |
| 04/08/2025 | $4.15 | $3.60 (-13.25%) | $4.24 | $3.51 | 37.48 M | $1.25 B |
| 04/07/2025 | $3.71 | $4.05 (9.16%) | $4.26 | $3.61 | 33.30 M | $1.40 B |
| 04/04/2025 | $3.90 | $3.94 (1.03%) | $4.03 | $3.62 | 51.23 M | $1.36 B |
| 04/03/2025 | $4.65 | $4.17 (-10.32%) | $4.71 | $4.15 | 40.30 M | $1.44 B |
| 04/02/2025 | $4.69 | $5.04 (7.46%) | $5.06 | $4.65 | 27.21 M | $1.74 B |
| 04/01/2025 | $4.75 | $4.78 (0.63%) | $4.82 | $4.44 | 31.91 M | $1.65 B |
| 03/31/2025 | $5.05 | $4.82 (-4.55%) | $5.07 | $4.72 | 36.77 M | $1.67 B |
| 03/28/2025 | $5.34 | $5.21 (-2.43%) | $5.34 | $5.08 | 22.04 M | $1.80 B |
| 03/27/2025 | $5.38 | $5.33 (-0.93%) | $5.40 | $5.25 | 18.75 M | $1.84 B |
| 03/26/2025 | $5.59 | $5.42 (-3.04%) | $5.60 | $5.33 | 17.04 M | $1.88 B |
| 03/25/2025 | $5.73 | $5.56 (-2.97%) | $5.79 | $5.55 | 16.80 M | $1.92 B |
| 03/24/2025 | $5.51 | $5.67 (2.9%) | $5.69 | $5.50 | 20.76 M | $1.96 B |
| 03/21/2025 | $5.40 | $5.43 (0.56%) | $5.45 | $5.24 | 18.78 M | $1.88 B |
| 03/20/2025 | $5.54 | $5.49 (-0.9%) | $5.62 | $5.45 | 23.16 M | $1.90 B |
| 03/19/2025 | $5.56 | $5.66 (1.8%) | $5.72 | $5.53 | 17.63 M | $1.96 B |
| 03/18/2025 | $5.67 | $5.54 (-2.29%) | $5.69 | $5.46 | 14.98 M | $1.92 B |
| 03/17/2025 | $5.62 | $5.67 (0.89%) | $5.76 | $5.55 | 21.55 M | $1.96 B |
| 03/14/2025 | $5.58 | $5.60 (0.36%) | $5.64 | $5.48 | 26.75 M | $1.94 B |
| 03/13/2025 | $5.58 | $5.50 (-1.43%) | $5.59 | $5.33 | 16.90 M | $1.90 B |
| 03/12/2025 | $5.80 | $5.54 (-4.48%) | $5.94 | $5.41 | 31.32 M | $1.92 B |
| 03/11/2025 | $5.72 | $5.75 (0.52%) | $6.02 | $5.64 | 27.13 M | $1.99 B |
| 03/10/2025 | $5.92 | $5.52 (-6.76%) | $5.92 | $5.46 | 33.35 M | $1.91 B |
| 03/07/2025 | $6.01 | $6.11 (1.66%) | $6.14 | $5.74 | 23.20 M | $2.11 B |
| 03/06/2025 | $6.35 | $6.10 (-3.94%) | $6.50 | $6.06 | 20.75 M | $2.11 B |
| 03/05/2025 | $6.18 | $6.48 (4.85%) | $6.53 | $6.10 | 28.47 M | $2.24 B |
| 03/04/2025 | $6.20 | $6.09 (-1.77%) | $6.24 | $5.83 | 36.39 M | $2.11 B |
| 03/03/2025 | $6.56 | $6.46 (-1.52%) | $6.92 | $6.41 | 23.05 M | $2.24 B |
| 02/28/2025 | $6.41 | $6.52 (1.72%) | $6.67 | $6.33 | 32.35 M | $2.26 B |
| 02/27/2025 | $6.73 | $6.50 (-3.42%) | $6.78 | $6.40 | 16.89 M | $2.25 B |
| 02/26/2025 | $6.54 | $6.69 (2.29%) | $6.72 | $6.48 | 16.84 M | $2.31 B |
| 02/25/2025 | $6.80 | $6.46 (-5%) | $6.82 | $6.38 | 20.01 M | $2.24 B |
| 02/24/2025 | $7.03 | $6.82 (-2.99%) | $7.15 | $6.80 | 18.73 M | $2.36 B |
| 02/21/2025 | $7.35 | $7.01 (-4.63%) | $7.51 | $6.97 | 20.95 M | $2.43 B |
| 02/20/2025 | $7.34 | $7.24 (-1.36%) | $7.36 | $7.02 | 15.04 M | $2.51 B |
| 02/19/2025 | $7.58 | $7.33 (-3.3%) | $7.72 | $7.23 | 20.43 M | $2.54 B |
| 02/18/2025 | $6.90 | $7.74 (12.17%) | $7.83 | $6.86 | 33.82 M | $2.68 B |
| 02/14/2025 | $6.73 | $6.78 (0.74%) | $6.84 | $6.63 | 11.56 M | $2.35 B |
| 02/13/2025 | $6.65 | $6.68 (0.45%) | $6.86 | $6.38 | 26.13 M | $2.32 B |
| 02/12/2025 | $6.33 | $6.61 (4.42%) | $6.66 | $6.22 | 16.82 M | $2.29 B |
| 02/11/2025 | $6.40 | $6.35 (-0.78%) | $6.46 | $6.28 | 11.53 M | $2.20 B |
| 02/10/2025 | $6.61 | $6.48 (-1.97%) | $6.65 | $6.34 | 18.00 M | $2.25 B |
| 02/07/2025 | $6.55 | $6.67 (1.83%) | $6.72 | $6.48 | 19.70 M | $2.31 B |
| 02/06/2025 | $6.30 | $6.50 (3.17%) | $6.56 | $6.30 | 18.09 M | $2.25 B |
| 02/05/2025 | $6.22 | $6.12 (-1.61%) | $6.35 | $6.11 | 14.73 M | $2.12 B |
| 02/04/2025 | $6.07 | $6.18 (1.81%) | $6.19 | $6.02 | 16.55 M | $2.14 B |
| 02/03/2025 | $6.30 | $6.04 (-4.13%) | $6.38 | $6.02 | 29.14 M | $2.10 B |
| 01/31/2025 | $6.43 | $6.58 (2.33%) | $7.18 | $6.38 | 46.94 M | $2.28 B |
| 01/30/2025 | $6.07 | $6.32 (4.12%) | $6.41 | $5.97 | 33.50 M | $2.19 B |
| 01/29/2025 | $6.00 | $6.10 (1.67%) | $6.26 | $5.74 | 59.10 M | $2.12 B |
| 01/28/2025 | $6.98 | $6.01 (-13.9%) | $6.98 | $5.75 | 124.93 M | $2.08 B |
| 01/27/2025 | $8.04 | $8.09 (0.62%) | $8.21 | $7.96 | 14.99 M | $2.81 B |
| 01/24/2025 | $7.90 | $8.07 (2.15%) | $8.17 | $7.84 | 14.04 M | $2.80 B |
| 01/23/2025 | $7.84 | $7.91 (0.89%) | $8.11 | $7.70 | 17.27 M | $2.74 B |
| 01/22/2025 | $7.99 | $7.87 (-1.5%) | $8.06 | $7.66 | 18.58 M | $2.73 B |
| 01/21/2025 | $7.70 | $7.96 (3.38%) | $8.31 | $7.70 | 26.66 M | $2.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
