NASDAQ : JBLU
JetBlue Airways Corporation — Price history
Industrials · Airlines · United States
Last price 3.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JetBlue Airways Corporation (JBLU) closed at 2.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.97 | 3.03 | 2.795 | 2.85 | 20,841,964 | -6.56% |
| 2026-10-29 | 2.885 | 3.07 | 2.88 | 3.05 | 22,931,674 | +7.02% |
| 2026-10-28 | 2.76 | 2.88 | 2.73 | 2.85 | 25,967,988 | +1.06% |
| 2026-10-27 | 2.775 | 2.97 | 2.54 | 2.82 | 70,602,151 | +18.99% |
| 2026-10-26 | 2.57 | 2.57 | 2.16 | 2.37 | 75,790,302 | -9.71% |
| 2026-10-23 | 2.6 | 2.69 | 2.48 | 2.625 | 29,173,230 | -0.94% |
| 2026-10-22 | 2.85 | 3.025 | 2.4 | 2.65 | 83,974,595 | -9.56% |
| 2026-10-21 | 2.935 | 3.07 | 2.865 | 2.93 | 25,055,988 | +0.69% |
| 2026-10-20 | 2.88 | 3.14 | 2.87 | 2.91 | 29,849,581 | +0.00% |
| 2026-10-19 | 3.04 | 3.07 | 2.885 | 2.91 | 26,470,202 | -0.68% |
| 2026-10-16 | 3.13 | 3.15 | 2.91 | 2.93 | 35,777,981 | -6.98% |
| 2026-10-15 | 3.015 | 3.16 | 2.98 | 3.15 | 27,472,788 | +4.65% |
| 2026-10-14 | 3.244 | 3.27 | 3 | 3.01 | 40,645,445 | -10.15% |
| 2026-10-13 | 3.63 | 3.65 | 3.335 | 3.35 | 40,874,241 | -7.46% |
| 2026-10-12 | 3.805 | 3.805 | 3.62 | 3.62 | 18,384,248 | -5.73% |
| 2026-10-09 | 3.905 | 3.92 | 3.81 | 3.84 | 16,048,743 | -2.04% |
| 2026-10-08 | 3.92 | 3.935 | 3.79 | 3.92 | 30,302,404 | -1.26% |
| 2026-10-07 | 3.95 | 4.03 | 3.91 | 3.97 | 22,136,353 | -1.49% |
| 2026-10-06 | 4.16 | 4.17 | 3.99 | 4.03 | 26,594,409 | -0.74% |
| 2026-10-05 | 4.18 | 4.18 | 4.02 | 4.06 | 17,831,083 | -2.17% |
| 2026-10-02 | 4.255 | 4.26 | 4.13 | 4.15 | 14,655,844 | +0.00% |
| 2026-10-01 | 4.21 | 4.24 | 4.12 | 4.15 | 14,326,764 | -1.89% |
| 2026-09-30 | 4.29 | 4.3 | 4.185 | 4.23 | 13,055,267 | -1.17% |
| 2026-09-29 | 4.32 | 4.34 | 4.205 | 4.28 | 16,501,548 | +1.42% |
| 2026-09-28 | 4.33 | 4.33 | 4.2 | 4.22 | 21,739,883 | -4.09% |
| 2026-09-25 | 4.425 | 4.46 | 4.31 | 4.4 | 15,813,050 | +1.15% |
| 2026-09-24 | 4.35 | 4.44 | 4.28 | 4.35 | 17,278,879 | -0.91% |
| 2026-09-23 | 4.48 | 4.495 | 4.37 | 4.39 | 14,152,672 | -3.52% |
| 2026-09-22 | 4.74 | 4.75 | 4.53 | 4.55 | 15,838,112 | -0.44% |
| 2026-09-21 | 4.49 | 4.58 | 4.42 | 4.57 | 16,340,045 | +4.58% |
| 2026-09-18 | 4.43 | 4.47 | 4.34 | 4.37 | 20,743,225 | -1.80% |
| 2026-09-17 | 4.45 | 4.53 | 4.4 | 4.45 | 19,564,140 | +3.49% |
| 2026-09-16 | 4.33 | 4.515 | 4.25 | 4.3 | 18,610,637 | +0.70% |
| 2026-09-15 | 4.38 | 4.39 | 4.2 | 4.27 | 19,828,115 | -2.06% |
| 2026-09-14 | 4.29 | 4.49 | 4.27 | 4.36 | 16,406,452 | -0.91% |
| 2026-09-11 | 4.505 | 4.52 | 4.39 | 4.4 | 16,943,107 | +0.23% |
| 2026-09-10 | 4.3 | 4.52 | 4.28 | 4.39 | 26,287,439 | +0.23% |
| 2026-09-09 | 4.48 | 4.48 | 4.31 | 4.38 | 25,049,015 | -3.10% |
| 2026-09-08 | 4.575 | 4.64 | 4.5 | 4.52 | 19,782,470 | -2.38% |
| 2026-09-04 | 4.62 | 4.72 | 4.61 | 4.63 | 14,462,718 | +0.43% |
| 2026-09-03 | 4.69 | 4.695 | 4.56 | 4.61 | 16,320,145 | -0.65% |
| 2026-09-02 | 4.535 | 4.7 | 4.525 | 4.64 | 18,943,986 | +3.80% |
| 2026-09-01 | 4.5 | 4.6 | 4.45 | 4.47 | 17,596,971 | -2.83% |
| 2026-08-31 | 4.72 | 4.72 | 4.57 | 4.6 | 24,087,622 | -4.17% |
| 2026-08-28 | 4.87 | 4.95 | 4.8 | 4.8 | 14,419,833 | -1.84% |
| 2026-08-27 | 4.95 | 5.02 | 4.85 | 4.89 | 21,451,496 | -2.00% |
| 2026-08-26 | 5.15 | 5.23 | 4.98 | 4.99 | 24,187,073 | -1.77% |
| 2026-08-25 | 5.07 | 5.1 | 4.98 | 5.08 | 25,243,476 | +2.63% |
| 2026-08-24 | 4.91 | 4.97 | 4.83 | 4.95 | 17,326,299 | +1.23% |
| 2026-08-21 | 4.75 | 4.91 | 4.7 | 4.89 | 24,489,400 | +3.16% |
| 2026-08-20 | 4.835 | 4.84 | 4.66 | 4.74 | 29,993,488 | -3.27% |
| 2026-08-19 | 5.08 | 5.14 | 4.85 | 4.9 | 24,771,422 | -2.78% |
| 2026-08-18 | 5.13 | 5.21 | 5.02 | 5.04 | 21,416,109 | -3.82% |
| 2026-08-17 | 5.5 | 5.53 | 5.23 | 5.24 | 24,347,494 | -7.26% |
| 2026-08-14 | 5.71 | 5.81 | 5.56 | 5.65 | 14,059,318 | -2.59% |
| 2026-08-13 | 5.87 | 5.93 | 5.74 | 5.8 | 19,167,497 | +0.35% |
| 2026-08-12 | 5.89 | 5.955 | 5.78 | 5.78 | 21,067,562 | -0.52% |
| 2026-08-11 | 5.67 | 5.885 | 5.645 | 5.81 | 17,469,951 | +3.01% |
| 2026-08-10 | 5.93 | 5.99 | 5.64 | 5.64 | 24,677,956 | -7.08% |
| 2026-08-07 | 6.075 | 6.125 | 5.92 | 6.07 | 22,728,947 | -1.94% |
| 2026-08-06 | 6.345 | 6.425 | 6.12 | 6.19 | 22,580,840 | -2.67% |
| 2026-08-05 | 6.469 | 6.49 | 6.33 | 6.36 | 23,681,081 | -0.78% |
| 2026-08-04 | 6.435 | 6.62 | 6.37 | 6.41 | 41,644,628 | +2.89% |
| 2026-08-03 | 6.16 | 6.425 | 6.15 | 6.23 | 31,817,928 | +3.32% |
| 2026-07-31 | 6.15 | 6.21 | 6 | 6.03 | 26,992,873 | -0.66% |
| 2026-07-30 | 5.75 | 6.15 | 5.69 | 6.07 | 44,886,780 | +6.12% |
| 2026-07-29 | 5.86 | 6.05 | 5.63 | 5.72 | 90,079,993 | -4.67% |
| 2026-07-28 | 5.625 | 6.2 | 5.275 | 6 | 86,642,632 | +10.50% |
| 2026-07-27 | 5.5 | 5.66 | 5.34 | 5.43 | 59,927,837 | +3.04% |
| 2026-07-24 | 5.02 | 5.39 | 5 | 5.27 | 55,111,513 | +5.61% |
| 2026-07-23 | 4.965 | 5 | 4.77 | 4.99 | 35,380,192 | -3.29% |
| 2026-07-22 | 5.21 | 5.24 | 5.1 | 5.16 | 21,260,733 | -3.55% |
| 2026-07-21 | 5.42 | 5.495 | 5.26 | 5.35 | 25,092,419 | -1.83% |
| 2026-07-20 | 5.45 | 5.53 | 5.4 | 5.45 | 29,546,642 | +0.55% |
| 2026-07-17 | 5.5 | 5.59 | 5.36 | 5.42 | 31,443,296 | -3.90% |
| 2026-07-16 | 5.47 | 5.68 | 5.39 | 5.64 | 29,517,955 | +0.89% |
| 2026-07-15 | 5.34 | 5.705 | 5.3 | 5.59 | 35,626,890 | +4.88% |
| 2026-07-14 | 5.61 | 5.65 | 5.26 | 5.33 | 31,261,491 | -4.82% |
| 2026-07-13 | 5.7 | 5.76 | 5.47 | 5.6 | 45,524,258 | -2.78% |
| 2026-07-10 | 5.94 | 5.94 | 5.635 | 5.76 | 18,251,869 | -2.70% |
| 2026-07-09 | 5.65 | 6 | 5.6 | 5.92 | 22,158,556 | +6.09% |
| 2026-07-08 | 5.52 | 5.66 | 5.39 | 5.58 | 22,489,946 | -2.45% |
| 2026-07-07 | 6.09 | 6.136 | 5.655 | 5.72 | 23,354,739 | -5.61% |
| 2026-07-06 | 5.91 | 6.27 | 5.91 | 6.06 | 38,241,621 | +0.66% |
| 2026-07-02 | 6.01 | 6.18 | 5.84 | 6.02 | 30,698,886 | +1.69% |
| 2026-07-01 | 5.75 | 5.99 | 5.68 | 5.92 | 27,715,975 | +3.32% |
| 2026-06-30 | 5.64 | 5.73 | 5.395 | 5.73 | 38,647,305 | +1.78% |
| 2026-06-29 | 5.96 | 5.965 | 5.62 | 5.63 | 24,649,035 | -6.17% |
| 2026-06-26 | 5.88 | 6.02 | 5.82 | 6 | 35,149,813 | +1.35% |
| 2026-06-25 | 5.86 | 6.22 | 5.77 | 5.92 | 34,129,547 | +2.25% |
| 2026-06-24 | 5.67 | 5.885 | 5.67 | 5.79 | 30,603,140 | +4.70% |
| 2026-06-23 | 5.395 | 5.69 | 5.37 | 5.53 | 19,903,702 | +0.73% |
| 2026-06-22 | 5.65 | 5.83 | 5.46 | 5.49 | 21,390,495 | -3.35% |
| 2026-06-18 | 5.29 | 5.69 | 5.29 | 5.68 | 40,473,856 | +10.72% |
| 2026-06-17 | 5.22 | 5.405 | 5.11 | 5.13 | 19,304,509 | -1.72% |
| 2026-06-16 | 5.44 | 5.49 | 5.21 | 5.22 | 26,181,496 | -2.61% |
| 2026-06-15 | 5.34 | 5.6 | 5.34 | 5.36 | 44,668,225 | +6.99% |
| 2026-06-12 | 5 | 5.14 | 4.945 | 5.01 | 27,708,992 | +0.60% |
| 2026-06-11 | 4.6 | 5 | 4.555 | 4.98 | 30,733,503 | +8.03% |
| 2026-06-10 | 4.84 | 4.87 | 4.6 | 4.61 | 27,220,656 | -6.30% |
| 2026-06-09 | 4.84 | 4.95 | 4.615 | 4.92 | 29,137,393 | +3.36% |
| 2026-06-08 | 4.85 | 4.885 | 4.76 | 4.76 | 14,886,625 | -1.86% |
| 2026-06-05 | 4.79 | 4.88 | 4.75 | 4.85 | 18,072,875 | +0.21% |
| 2026-06-04 | 4.855 | 4.91 | 4.81 | 4.84 | 15,363,378 | +1.47% |
| 2026-06-03 | 4.85 | 4.86 | 4.66 | 4.77 | 26,048,946 | -3.25% |
| 2026-06-02 | 5.15 | 5.21 | 4.91 | 4.93 | 24,252,813 | -4.27% |
| 2026-06-01 | 5.22 | 5.29 | 4.96 | 5.15 | 36,439,441 | -5.85% |
| 2026-05-29 | 5.38 | 5.52 | 5.375 | 5.47 | 24,701,154 | +1.67% |
| 2026-05-28 | 5.24 | 5.44 | 5.22 | 5.38 | 20,713,964 | -0.37% |
| 2026-05-27 | 5.45 | 5.58 | 5.31 | 5.4 | 36,619,529 | +2.27% |
| 2026-05-26 | 5.19 | 5.42 | 5.18 | 5.28 | 33,871,612 | +4.55% |
| 2026-05-22 | 5.09 | 5.11 | 4.95 | 5.05 | 23,701,943 | +0.80% |
| 2026-05-21 | 4.64 | 5.03 | 4.6 | 5.01 | 26,178,254 | +5.92% |
| 2026-05-20 | 4.39 | 4.75 | 4.35 | 4.73 | 27,391,401 | +7.99% |
| 2026-05-19 | 4.53 | 4.55 | 4.37 | 4.38 | 18,277,045 | -4.37% |
| 2026-05-18 | 4.59 | 4.81 | 4.55 | 4.58 | 21,181,409 | +0.00% |
| 2026-05-15 | 4.76 | 4.775 | 4.57 | 4.58 | 18,332,479 | -6.15% |
| 2026-05-14 | 4.75 | 4.94 | 4.625 | 4.88 | 28,846,220 | +3.83% |
| 2026-05-13 | 4.72 | 4.755 | 4.655 | 4.7 | 13,921,278 | -0.63% |
| 2026-05-12 | 4.93 | 4.93 | 4.61 | 4.73 | 25,155,870 | -4.64% |