JBLU - JETBLUE AIRWAYS CORP
5.05
-0.070 -1.386%
Share volume: 9,735,308
Last Updated: 03-04-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.12
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.19 | $5.19 | $5.28 | $5.28 | $5.03 | $5.03 | $5.05 | $5.05 | 9,735,308 | $9,735,308.00 |
| 03-03-2026 | $5.00 | $5.00 | $5.23 | $5.23 | $4.85 | $4.85 | $5.12 | $5.12 | 14,527,796 | $14,527,796.00 |
| 03-02-2026 | $5.53 | $5.53 | $5.54 | $5.54 | $5.15 | $5.15 | $5.22 | $5.22 | 19,503,874 | $19,503,874.00 |
| 02-27-2026 | $5.69 | $5.69 | $5.70 | $5.70 | $5.44 | $5.44 | $5.54 | $5.54 | 10,962,084 | $10,962,084.00 |
| 02-26-2026 | $5.67 | $5.67 | $5.85 | $5.85 | $5.63 | $5.63 | $5.80 | $5.80 | 13,961,396 | $13,961,396.00 |
| 02-25-2026 | $5.80 | $5.80 | $5.82 | $5.82 | $5.50 | $5.50 | $5.57 | $5.57 | 13,120,123 | $13,120,123.00 |
| 02-24-2026 | $5.81 | $5.81 | $6.07 | $6.07 | $5.62 | $5.62 | $5.73 | $5.73 | 23,472,557 | $23,472,557.00 |
| 02-23-2026 | $5.82 | $5.82 | $6.03 | $6.03 | $5.72 | $5.72 | $5.83 | $5.83 | 12,279,927 | $12,279,927.00 |
| 02-20-2026 | $5.89 | $5.89 | $6.06 | $6.06 | $5.81 | $5.81 | $5.98 | $5.98 | 10,417,509 | $10,417,509.00 |
| 02-19-2026 | $6.34 | $6.34 | $6.38 | $6.38 | $5.79 | $5.79 | $5.91 | $5.91 | 19,677,750 | $19,677,750.00 |