JBLU - JETBLUE AIRWAYS CORP
5.46
-0.290 -5.311%
Share volume: 31,401,723
Last Updated: 04-21-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.75
-0.29
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.73 | $5.73 | $5.74 | $5.74 | $5.34 | $5.34 | $5.46 | $5.46 | 31,401,723 | $31,401,723.00 |
| 04-20-2026 | $5.66 | $5.66 | $5.89 | $5.89 | $5.66 | $5.66 | $5.75 | $5.75 | 31,542,752 | $31,542,752.00 |
| 04-17-2026 | $5.98 | $5.98 | $6.16 | $6.16 | $5.80 | $5.80 | $5.87 | $5.87 | 37,070,552 | $37,070,552.00 |
| 04-16-2026 | $5.93 | $5.93 | $6.03 | $6.03 | $5.42 | $5.42 | $5.51 | $5.51 | 26,993,880 | $26,993,880.00 |
| 04-15-2026 | $5.60 | $5.60 | $5.85 | $5.85 | $5.51 | $5.51 | $5.66 | $5.66 | 30,985,860 | $30,985,860.00 |
| 04-14-2026 | $5.03 | $5.03 | $5.63 | $5.63 | $5.01 | $5.01 | $5.60 | $5.60 | 45,007,681 | $45,007,681.00 |
| 04-13-2026 | $4.57 | $4.57 | $4.83 | $4.83 | $4.55 | $4.55 | $4.79 | $4.79 | 17,234,766 | $17,234,766.00 |
| 04-10-2026 | $4.93 | $4.93 | $4.94 | $4.94 | $4.67 | $4.67 | $4.74 | $4.74 | 16,480,403 | $16,480,403.00 |
| 04-09-2026 | $5.00 | $5.00 | $5.10 | $5.10 | $4.83 | $4.83 | $4.93 | $4.93 | 17,580,352 | $17,580,352.00 |
| 04-08-2026 | $5.12 | $5.12 | $5.22 | $5.22 | $4.94 | $4.94 | $5.04 | $5.04 | 42,532,922 | $42,532,922.00 |