2m 2m 2m 2m 2m 2m 2m
JetBlue Airways (JBLU)
NASDAQ
$4.91+$0.02 (+0.31%)
Price as of Aug 21, 2026 7:59 PM EDT- $1.8BMarket Cap
- -9.11%1-Year Change
- AirlinesIndustry
JetBlue Airways (JBLU)
$4.91+$0.02 (+0.31%)
- 1 Month-8.60%Low Price$4.74High Price$6.41
- 3 Months-2.40%Low Price$4.61High Price$6.41
- 1 Year-9.11%Low Price$4.03High Price$6.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.75 | 4.91 | 4.70 | 4.89 | +3.16% | 24,489,400 |
08/20/2026 | 4.84 | 4.84 | 4.66 | 4.74 | -3.27% | 29,993,488 |
08/19/2026 | 5.08 | 5.14 | 4.85 | 4.90 | -2.78% | 24,771,422 |
08/18/2026 | 5.13 | 5.21 | 5.02 | 5.04 | -3.82% | 21,415,609 |
08/17/2026 | 5.50 | 5.53 | 5.23 | 5.24 | -7.26% | 24,347,494 |
08/14/2026 | 5.71 | 5.81 | 5.56 | 5.65 | -2.59% | 14,059,318 |
08/13/2026 | 5.87 | 5.93 | 5.74 | 5.80 | +0.35% | 19,167,497 |
08/12/2026 | 5.89 | 5.96 | 5.78 | 5.78 | -0.52% | 21,322,630 |
08/11/2026 | 5.67 | 5.89 | 5.65 | 5.81 | +3.01% | 17,469,951 |
08/10/2026 | 5.93 | 5.99 | 5.64 | 5.64 | -7.08% | 24,668,036 |
08/07/2026 | 6.08 | 6.13 | 5.92 | 6.07 | -1.94% | 22,728,947 |
08/06/2026 | 6.35 | 6.43 | 6.12 | 6.19 | -2.67% | 22,580,840 |
08/05/2026 | 6.47 | 6.49 | 6.33 | 6.36 | -0.78% | 23,680,511 |
08/04/2026 | 6.44 | 6.62 | 6.37 | 6.41 | +2.89% | 41,644,628 |
08/03/2026 | 6.16 | 6.43 | 6.15 | 6.23 | +3.32% | 31,817,928 |
07/31/2026 | 6.15 | 6.21 | 6.00 | 6.03 | -0.66% | 26,791,833 |
07/30/2026 | 5.75 | 6.15 | 5.69 | 6.07 | +6.12% | 44,886,780 |
07/29/2026 | 5.86 | 6.05 | 5.63 | 5.72 | -4.67% | 90,079,993 |
07/28/2026 | 5.63 | 6.20 | 5.28 | 6.00 | +10.50% | 86,642,632 |
07/28/2026 |
-$0.66 Earnings | |||||
07/27/2026 | 5.50 | 5.66 | 5.34 | 5.43 | +3.04% | 60,385,337 |
07/24/2026 | 5.02 | 5.39 | 5.00 | 5.27 | +5.61% | 55,438,313 |
07/23/2026 | 4.97 | 5.00 | 4.77 | 4.99 | -3.29% | 35,380,192 |
07/22/2026 | 5.21 | 5.24 | 5.10 | 5.16 | -3.55% | 21,260,733 |
07/21/2026 | 5.42 | 5.50 | 5.26 | 5.35 | -1.83% | 25,092,419 |
07/20/2026 | 5.45 | 5.53 | 5.40 | 5.45 | +0.55% | 29,546,642 |
07/17/2026 | 5.50 | 5.59 | 5.36 | 5.42 | -3.90% | 31,443,274 |
07/16/2026 | 5.47 | 5.68 | 5.39 | 5.64 | +0.89% | 29,517,955 |
07/15/2026 | 5.34 | 5.71 | 5.30 | 5.59 | +4.88% | 35,626,388 |
07/14/2026 | 5.61 | 5.65 | 5.26 | 5.33 | -4.82% | 30,744,173 |
07/13/2026 | 5.70 | 5.76 | 5.47 | 5.60 | -2.78% | 45,524,239 |
07/10/2026 | 5.94 | 5.94 | 5.64 | 5.76 | -2.70% | 18,251,869 |
07/09/2026 | 5.65 | 6.00 | 5.60 | 5.92 | +6.09% | 22,158,556 |
07/08/2026 | 5.52 | 5.66 | 5.39 | 5.58 | -2.45% | 22,489,946 |
07/07/2026 | 6.09 | 6.14 | 5.66 | 5.72 | -5.61% | 23,354,719 |
07/06/2026 | 5.91 | 6.27 | 5.91 | 6.06 | +0.66% | 38,372,321 |
07/02/2026 | 6.01 | 6.18 | 5.84 | 6.02 | +1.69% | 31,691,461 |
07/01/2026 | 5.75 | 5.99 | 5.68 | 5.92 | +3.32% | 27,693,391 |
06/30/2026 | 5.64 | 5.73 | 5.40 | 5.73 | +1.78% | 39,029,705 |
06/29/2026 | 5.96 | 5.97 | 5.62 | 5.63 | -6.17% | 24,649,035 |
06/26/2026 | 5.88 | 6.02 | 5.82 | 6.00 | +1.35% | 35,280,513 |
06/25/2026 | 5.86 | 6.22 | 5.77 | 5.92 | +2.25% | 34,128,201 |
06/24/2026 | 5.67 | 5.89 | 5.67 | 5.79 | +4.70% | 30,603,140 |
06/23/2026 | 5.40 | 5.69 | 5.37 | 5.53 | +0.73% | 19,903,702 |
06/22/2026 | 5.65 | 5.83 | 5.46 | 5.49 | -3.35% | 21,390,495 |
06/18/2026 | 5.29 | 5.69 | 5.29 | 5.68 | +10.72% | 40,514,777 |
06/17/2026 | 5.22 | 5.41 | 5.11 | 5.13 | -1.72% | 19,304,509 |
06/16/2026 | 5.44 | 5.49 | 5.21 | 5.22 | -2.61% | 26,181,496 |
06/15/2026 | 5.34 | 5.60 | 5.34 | 5.36 | +6.99% | 44,668,225 |
06/12/2026 | 5.00 | 5.14 | 4.95 | 5.01 | +0.60% | 27,709,162 |
06/11/2026 | 4.60 | 5.00 | 4.56 | 4.98 | +8.03% | 30,733,783 |
06/10/2026 | 4.84 | 4.87 | 4.60 | 4.61 | -6.30% | 27,220,656 |
06/09/2026 | 4.84 | 4.95 | 4.62 | 4.92 | +3.36% | 29,137,393 |
06/08/2026 | 4.85 | 4.89 | 4.76 | 4.76 | -1.86% | 14,886,522 |
06/05/2026 | 4.79 | 4.88 | 4.75 | 4.85 | +0.21% | 18,072,875 |
06/04/2026 | 4.86 | 4.91 | 4.81 | 4.84 | +1.47% | 15,363,378 |
06/03/2026 | 4.85 | 4.86 | 4.66 | 4.77 | -3.25% | 26,045,651 |
06/02/2026 | 5.15 | 5.21 | 4.91 | 4.93 | -4.27% | 24,252,813 |
06/01/2026 | 5.22 | 5.29 | 4.96 | 5.15 | -5.85% | 36,439,441 |
05/29/2026 | 5.38 | 5.52 | 5.38 | 5.47 | +1.67% | 24,701,154 |
05/28/2026 | 5.24 | 5.44 | 5.22 | 5.38 | -0.37% | 20,713,964 |
05/27/2026 | 5.45 | 5.58 | 5.31 | 5.40 | +2.27% | 36,619,529 |
05/26/2026 | 5.19 | 5.42 | 5.18 | 5.28 | +4.55% | 33,871,612 |
05/22/2026 | 5.09 | 5.11 | 4.95 | 5.05 | +0.80% | 23,701,943 |
05/21/2026 | 4.64 | 5.03 | 4.60 | 5.01 | +5.92% | 26,177,754 |
05/20/2026 | 4.39 | 4.75 | 4.35 | 4.73 | +7.99% | 27,391,401 |
05/19/2026 | 4.53 | 4.55 | 4.37 | 4.38 | -4.37% | 18,277,045 |
05/18/2026 | 4.59 | 4.81 | 4.55 | 4.58 | 0.00% | 21,184,709 |
05/15/2026 | 4.76 | 4.78 | 4.57 | 4.58 | -6.15% | 18,332,479 |
05/14/2026 | 4.75 | 4.94 | 4.62 | 4.88 | +3.83% | 28,846,220 |
05/13/2026 | 4.72 | 4.76 | 4.66 | 4.70 | -0.63% | 13,921,278 |
05/12/2026 | 4.93 | 4.93 | 4.61 | 4.73 | -4.64% | 25,155,870 |
05/11/2026 | 4.95 | 5.21 | 4.93 | 4.96 | -2.94% | 32,916,766 |
05/08/2026 | 5.15 | 5.24 | 5.03 | 5.11 | -0.39% | 20,516,808 |
05/07/2026 | 5.13 | 5.31 | 5.02 | 5.13 | +1.79% | 26,086,944 |
05/06/2026 | 5.09 | 5.16 | 4.95 | 5.04 | +4.13% | 26,306,389 |
05/05/2026 | 4.82 | 4.90 | 4.78 | 4.84 | +1.04% | 19,857,933 |
05/04/2026 | 5.10 | 5.15 | 4.70 | 4.79 | -1.44% | 34,016,551 |
05/01/2026 | 4.66 | 5.30 | 4.55 | 4.86 | +4.40% | 48,475,515 |
04/30/2026 | 4.93 | 4.94 | 4.65 | 4.66 | -3.82% | 21,817,726 |
04/29/2026 | 4.91 | 5.04 | 4.75 | 4.84 | -3.20% | 18,333,992 |
04/28/2026 | 4.78 | 5.22 | 4.77 | 5.00 | +1.21% | 22,184,507 |
04/28/2026 |
-$0.87 Earnings | |||||
04/27/2026 | 5.27 | 5.38 | 4.91 | 4.94 | -6.26% | 33,632,415 |
04/24/2026 | 5.31 | 5.41 | 5.21 | 5.27 | +0.38% | 22,885,433 |
04/23/2026 | 5.06 | 5.35 | 5.00 | 5.25 | +3.35% | 22,449,273 |
04/22/2026 | 5.52 | 5.53 | 5.04 | 5.08 | -6.96% | 33,683,803 |
04/21/2026 | 5.73 | 5.74 | 5.34 | 5.46 | -5.04% | 31,529,113 |
04/20/2026 | 5.66 | 5.89 | 5.66 | 5.75 | -2.04% | 31,542,400 |
04/17/2026 | 5.98 | 6.16 | 5.80 | 5.87 | +6.53% | 37,070,552 |
04/16/2026 | 5.93 | 6.03 | 5.42 | 5.51 | -2.65% | 26,993,880 |
04/15/2026 | 5.60 | 5.85 | 5.51 | 5.66 | +1.07% | 30,985,860 |
04/14/2026 | 5.03 | 5.63 | 5.01 | 5.60 | +16.91% | 45,007,681 |
04/13/2026 | 4.57 | 4.83 | 4.55 | 4.79 | +1.05% | 17,234,732 |
04/10/2026 | 4.93 | 4.94 | 4.67 | 4.74 | -3.85% | 16,480,366 |
04/09/2026 | 5.00 | 5.10 | 4.83 | 4.93 | -2.18% | 17,580,131 |
04/08/2026 | 5.12 | 5.22 | 4.94 | 5.04 | +10.77% | 42,532,922 |
04/07/2026 | 4.52 | 4.57 | 4.37 | 4.55 | -0.44% | 22,282,413 |
04/06/2026 | 4.46 | 4.61 | 4.44 | 4.57 | +1.11% | 22,303,231 |
04/02/2026 | 4.33 | 4.56 | 4.30 | 4.52 | -0.66% | 23,840,750 |