5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-10.50%
6 MONTH PERFORMANCE
-21.12%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-15.99%
Jetblue Airways Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.75 | $4.89 (2.95%) | $4.91 | $4.70 | 24.49 M | $1.80 B |
| 08/20/2026 | $4.84 | $4.74 (-2.07%) | $4.84 | $4.66 | 29.99 M | $1.75 B |
| 08/19/2026 | $5.08 | $4.90 (-3.54%) | $5.14 | $4.85 | 24.77 M | $1.81 B |
| 08/18/2026 | $5.13 | $5.04 (-1.75%) | $5.21 | $5.02 | 21.42 M | $1.86 B |
| 08/17/2026 | $5.50 | $5.24 (-4.73%) | $5.53 | $5.23 | 24.35 M | $1.93 B |
| 08/14/2026 | $5.71 | $5.65 (-1.05%) | $5.81 | $5.56 | 14.06 M | $2.08 B |
| 08/13/2026 | $5.87 | $5.80 (-1.19%) | $5.93 | $5.74 | 19.17 M | $2.14 B |
| 08/12/2026 | $5.89 | $5.78 (-1.87%) | $5.96 | $5.78 | 21.07 M | $2.13 B |
| 08/11/2026 | $5.67 | $5.81 (2.47%) | $5.89 | $5.65 | 17.47 M | $2.14 B |
| 08/10/2026 | $5.93 | $5.64 (-4.89%) | $5.99 | $5.64 | 24.68 M | $2.08 B |
| 08/07/2026 | $6.08 | $6.07 (-0.16%) | $6.13 | $5.92 | 22.73 M | $2.24 B |
| 08/06/2026 | $6.35 | $6.19 (-2.52%) | $6.43 | $6.12 | 22.58 M | $2.28 B |
| 08/05/2026 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.33 | 23.68 M | $2.34 B |
| 08/04/2026 | $6.44 | $6.41 (-0.47%) | $6.62 | $6.37 | 41.64 M | $2.36 B |
| 08/03/2026 | $6.16 | $6.23 (1.14%) | $6.43 | $6.15 | 31.82 M | $2.30 B |
| 07/31/2026 | $6.15 | $6.03 (-1.95%) | $6.21 | $6.00 | 26.99 M | $2.22 B |
| 07/30/2026 | $5.75 | $6.07 (5.57%) | $6.15 | $5.69 | 44.89 M | $2.24 B |
| 07/29/2026 | $5.86 | $5.72 (-2.39%) | $6.05 | $5.63 | 90.08 M | $2.11 B |
| 07/28/2026 | $5.63 | $6.00 (6.57%) | $6.20 | $5.28 | 86.64 M | $2.21 B |
| 07/27/2026 | $5.50 | $5.43 (-1.27%) | $5.66 | $5.34 | 59.93 M | $2.00 B |
| 07/24/2026 | $5.02 | $5.27 (4.98%) | $5.39 | $5.00 | 55.11 M | $1.94 B |
| 07/23/2026 | $4.97 | $4.99 (0.4%) | $5.00 | $4.77 | 35.38 M | $1.84 B |
| 07/22/2026 | $5.21 | $5.16 (-0.96%) | $5.24 | $5.10 | 21.26 M | $1.90 B |
| 07/21/2026 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.26 | 25.09 M | $1.97 B |
| 07/20/2026 | $5.45 | $5.45 (0%) | $5.53 | $5.40 | 29.55 M | $2.01 B |
| 07/17/2026 | $5.50 | $5.42 (-1.45%) | $5.59 | $5.36 | 31.44 M | $2.00 B |
| 07/16/2026 | $5.47 | $5.64 (3.11%) | $5.68 | $5.39 | 29.52 M | $2.08 B |
| 07/15/2026 | $5.34 | $5.59 (4.68%) | $5.71 | $5.30 | 35.63 M | $2.06 B |
| 07/14/2026 | $5.61 | $5.33 (-4.99%) | $5.65 | $5.26 | 31.26 M | $1.96 B |
| 07/13/2026 | $5.70 | $5.60 (-1.75%) | $5.76 | $5.47 | 45.52 M | $2.06 B |
| 07/10/2026 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.64 | 18.25 M | $2.12 B |
| 07/09/2026 | $5.65 | $5.92 (4.78%) | $6.00 | $5.60 | 22.16 M | $2.18 B |
| 07/08/2026 | $5.52 | $5.58 (1.09%) | $5.66 | $5.39 | 22.49 M | $2.06 B |
| 07/07/2026 | $6.09 | $5.72 (-6.08%) | $6.14 | $5.66 | 23.35 M | $2.11 B |
| 07/06/2026 | $5.91 | $6.06 (2.54%) | $6.27 | $5.91 | 38.24 M | $2.23 B |
| 07/02/2026 | $6.01 | $6.02 (0.17%) | $6.18 | $5.84 | 30.70 M | $2.22 B |
| 07/01/2026 | $5.75 | $5.92 (2.96%) | $5.99 | $5.68 | 27.72 M | $2.18 B |
| 06/30/2026 | $5.64 | $5.73 (1.6%) | $5.73 | $5.40 | 38.65 M | $2.11 B |
| 06/29/2026 | $5.96 | $5.63 (-5.54%) | $5.97 | $5.62 | 24.65 M | $2.07 B |
| 06/26/2026 | $5.88 | $6.00 (2.04%) | $6.02 | $5.82 | 35.15 M | $2.21 B |
| 06/25/2026 | $5.86 | $5.92 (1.02%) | $6.22 | $5.77 | 34.13 M | $2.18 B |
| 06/24/2026 | $5.67 | $5.79 (2.12%) | $5.89 | $5.67 | 30.60 M | $2.13 B |
| 06/23/2026 | $5.40 | $5.53 (2.41%) | $5.69 | $5.37 | 19.90 M | $2.04 B |
| 06/22/2026 | $5.65 | $5.49 (-2.83%) | $5.83 | $5.46 | 21.39 M | $2.02 B |
| 06/18/2026 | $5.29 | $5.68 (7.37%) | $5.69 | $5.29 | 40.47 M | $2.09 B |
| 06/17/2026 | $5.22 | $5.13 (-1.72%) | $5.41 | $5.11 | 19.30 M | $1.89 B |
| 06/16/2026 | $5.44 | $5.22 (-4.04%) | $5.49 | $5.21 | 26.18 M | $1.92 B |
| 06/15/2026 | $5.34 | $5.36 (0.37%) | $5.60 | $5.34 | 44.67 M | $1.98 B |
| 06/12/2026 | $5.00 | $5.01 (0.2%) | $5.14 | $4.95 | 27.71 M | $1.85 B |
| 06/11/2026 | $4.60 | $4.98 (8.26%) | $5.00 | $4.56 | 30.73 M | $1.84 B |
| 06/10/2026 | $4.84 | $4.61 (-4.75%) | $4.87 | $4.60 | 27.22 M | $1.70 B |
| 06/09/2026 | $4.84 | $4.92 (1.65%) | $4.95 | $4.62 | 29.14 M | $1.81 B |
| 06/08/2026 | $4.85 | $4.76 (-1.86%) | $4.89 | $4.76 | 14.89 M | $1.75 B |
| 06/05/2026 | $4.79 | $4.85 (1.25%) | $4.88 | $4.75 | 18.07 M | $1.79 B |
| 06/04/2026 | $4.86 | $4.84 (-0.41%) | $4.91 | $4.81 | 15.36 M | $1.78 B |
| 06/03/2026 | $4.85 | $4.77 (-1.65%) | $4.86 | $4.66 | 26.05 M | $1.76 B |
| 06/02/2026 | $5.15 | $4.93 (-4.27%) | $5.21 | $4.91 | 24.25 M | $1.82 B |
| 06/01/2026 | $5.22 | $5.15 (-1.34%) | $5.29 | $4.96 | 36.44 M | $1.90 B |
| 05/29/2026 | $5.38 | $5.47 (1.67%) | $5.52 | $5.38 | 24.70 M | $2.02 B |
| 05/28/2026 | $5.24 | $5.38 (2.67%) | $5.44 | $5.22 | 20.71 M | $1.98 B |
| 05/27/2026 | $5.45 | $5.40 (-0.92%) | $5.58 | $5.31 | 36.62 M | $1.99 B |
| 05/26/2026 | $5.19 | $5.28 (1.73%) | $5.42 | $5.18 | 33.87 M | $1.95 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.
