5 DAY PERFORMANCE
+25.86%
1 MONTH PERFORMANCE
+15.12%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
+29.46%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+9.86%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.80 | $5.54 (-4.48%) | $5.94 | $5.41 | 30.91 M | $1.92 B |
| 03/11/2025 | $5.72 | $5.75 (0.52%) | $6.02 | $5.64 | 27.13 M | $1.99 B |
| 03/10/2025 | $5.92 | $5.52 (-6.76%) | $5.92 | $5.46 | 33.35 M | $1.91 B |
| 03/07/2025 | $6.01 | $6.11 (1.66%) | $6.14 | $5.74 | 23.20 M | $2.11 B |
| 03/06/2025 | $6.35 | $6.10 (-3.94%) | $6.50 | $6.06 | 20.75 M | $2.11 B |
| 03/05/2025 | $6.18 | $6.48 (4.85%) | $6.53 | $6.10 | 28.47 M | $2.24 B |
| 03/04/2025 | $6.20 | $6.09 (-1.77%) | $6.24 | $5.83 | 36.39 M | $2.11 B |
| 03/03/2025 | $6.56 | $6.46 (-1.52%) | $6.92 | $6.41 | 23.05 M | $2.24 B |
| 02/28/2025 | $6.41 | $6.52 (1.72%) | $6.67 | $6.33 | 32.35 M | $2.26 B |
| 02/27/2025 | $6.73 | $6.50 (-3.42%) | $6.78 | $6.40 | 16.89 M | $2.25 B |
| 02/26/2025 | $6.54 | $6.69 (2.29%) | $6.72 | $6.48 | 16.84 M | $2.31 B |
| 02/25/2025 | $6.80 | $6.46 (-5%) | $6.82 | $6.38 | 20.01 M | $2.24 B |
| 02/24/2025 | $7.03 | $6.82 (-2.99%) | $7.15 | $6.80 | 18.73 M | $2.36 B |
| 02/21/2025 | $7.35 | $7.01 (-4.63%) | $7.51 | $6.97 | 20.95 M | $2.43 B |
| 02/20/2025 | $7.34 | $7.24 (-1.36%) | $7.36 | $7.02 | 15.04 M | $2.51 B |
| 02/19/2025 | $7.58 | $7.33 (-3.3%) | $7.72 | $7.23 | 20.43 M | $2.54 B |
| 02/18/2025 | $6.90 | $7.74 (12.17%) | $7.83 | $6.86 | 33.82 M | $2.68 B |
| 02/14/2025 | $6.73 | $6.78 (0.74%) | $6.84 | $6.63 | 11.56 M | $2.35 B |
| 02/13/2025 | $6.65 | $6.68 (0.45%) | $6.86 | $6.38 | 26.13 M | $2.32 B |
| 02/12/2025 | $6.33 | $6.61 (4.42%) | $6.66 | $6.22 | 16.82 M | $2.29 B |
| 02/11/2025 | $6.40 | $6.35 (-0.78%) | $6.46 | $6.28 | 11.53 M | $2.20 B |
| 02/10/2025 | $6.61 | $6.48 (-1.97%) | $6.65 | $6.34 | 18.00 M | $2.25 B |
| 02/07/2025 | $6.55 | $6.67 (1.83%) | $6.72 | $6.48 | 19.70 M | $2.31 B |
| 02/06/2025 | $6.30 | $6.50 (3.17%) | $6.56 | $6.30 | 18.09 M | $2.25 B |
| 02/05/2025 | $6.22 | $6.12 (-1.61%) | $6.35 | $6.11 | 14.73 M | $2.12 B |
| 02/04/2025 | $6.07 | $6.18 (1.81%) | $6.19 | $6.02 | 16.55 M | $2.14 B |
| 02/03/2025 | $6.30 | $6.04 (-4.13%) | $6.38 | $6.02 | 29.14 M | $2.10 B |
| 01/31/2025 | $6.43 | $6.58 (2.33%) | $7.18 | $6.38 | 46.94 M | $2.28 B |
| 01/30/2025 | $6.07 | $6.32 (4.12%) | $6.41 | $5.97 | 33.50 M | $2.19 B |
| 01/29/2025 | $6.00 | $6.10 (1.67%) | $6.26 | $5.74 | 59.10 M | $2.12 B |
| 01/28/2025 | $6.98 | $6.01 (-13.9%) | $6.98 | $5.75 | 124.93 M | $2.08 B |
| 01/27/2025 | $8.04 | $8.09 (0.62%) | $8.21 | $7.96 | 14.99 M | $2.81 B |
| 01/24/2025 | $7.90 | $8.07 (2.15%) | $8.17 | $7.84 | 14.04 M | $2.80 B |
| 01/23/2025 | $7.84 | $7.91 (0.89%) | $8.11 | $7.70 | 17.27 M | $2.74 B |
| 01/22/2025 | $7.99 | $7.87 (-1.5%) | $8.06 | $7.66 | 18.58 M | $2.73 B |
| 01/21/2025 | $7.70 | $7.96 (3.38%) | $8.31 | $7.70 | 26.66 M | $2.76 B |
| 01/17/2025 | $7.51 | $7.64 (1.73%) | $7.68 | $7.43 | 14.51 M | $2.65 B |
| 01/16/2025 | $7.81 | $7.61 (-2.56%) | $7.81 | $7.40 | 17.27 M | $2.64 B |
| 01/15/2025 | $7.90 | $7.73 (-2.15%) | $7.94 | $7.56 | 16.05 M | $2.68 B |
| 01/14/2025 | $7.65 | $7.69 (0.52%) | $7.85 | $7.59 | 14.13 M | $2.67 B |
| 01/13/2025 | $7.48 | $7.53 (0.67%) | $7.62 | $7.26 | 16.59 M | $2.61 B |
| 01/10/2025 | $7.82 | $7.70 (-1.53%) | $7.99 | $7.66 | 16.49 M | $2.67 B |
| 01/08/2025 | $7.28 | $7.70 (5.77%) | $7.72 | $7.18 | 12.86 M | $2.67 B |
| 01/07/2025 | $7.69 | $7.40 (-3.77%) | $7.72 | $7.33 | 16.81 M | $2.57 B |
| 01/06/2025 | $7.57 | $7.69 (1.59%) | $7.90 | $7.54 | 16.29 M | $2.67 B |
| 01/03/2025 | $7.52 | $7.51 (-0.13%) | $7.58 | $7.22 | 18.27 M | $2.61 B |
| 01/02/2025 | $7.90 | $7.48 (-5.32%) | $7.94 | $7.42 | 18.87 M | $2.59 B |
| 12/31/2024 | $8.02 | $7.86 (-2%) | $8.07 | $7.85 | 15.24 M | $2.73 B |
| 12/30/2024 | $7.70 | $8.01 (4.03%) | $8.28 | $7.67 | 17.65 M | $2.78 B |
| 12/27/2024 | $7.76 | $7.80 (0.52%) | $7.91 | $7.69 | 10.42 M | $2.71 B |
| 12/26/2024 | $7.76 | $7.82 (0.77%) | $7.87 | $7.66 | 10.25 M | $2.71 B |
| 12/24/2024 | $7.64 | $7.85 (2.75%) | $7.86 | $7.57 | 3.87 M | $2.72 B |
| 12/23/2024 | $7.41 | $7.68 (3.64%) | $7.78 | $7.41 | 13.68 M | $2.66 B |
| 12/20/2024 | $7.18 | $7.44 (3.62%) | $7.70 | $7.18 | 23.14 M | $2.58 B |
| 12/19/2024 | $7.10 | $7.29 (2.68%) | $7.40 | $7.05 | 14.35 M | $2.53 B |
| 12/18/2024 | $7.34 | $7.00 (-4.63%) | $7.60 | $6.87 | 19.48 M | $2.43 B |
| 12/17/2024 | $7.02 | $7.30 (3.99%) | $7.33 | $6.98 | 15.01 M | $2.53 B |
| 12/16/2024 | $7.03 | $7.05 (0.28%) | $7.28 | $6.99 | 15.40 M | $2.45 B |
| 12/13/2024 | $7.18 | $7.04 (-1.95%) | $7.32 | $7.03 | 13.72 M | $2.44 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.
