5 DAY PERFORMANCE
-11.55%
1 MONTH PERFORMANCE
-5.64%
3 MONTH PERFORMANCE
-23.52%
6 MONTH PERFORMANCE
+4.63%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-8.32%
Jetblue Airways Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.66 | 13.81 M | $1.73 B |
| 05/12/2026 | $4.93 | $4.73 (-4.06%) | $4.93 | $4.61 | 25.16 M | $1.74 B |
| 05/11/2026 | $4.95 | $4.96 (0.2%) | $5.21 | $4.93 | 32.92 M | $1.83 B |
| 05/08/2026 | $5.15 | $5.11 (-0.78%) | $5.24 | $5.03 | 20.52 M | $1.88 B |
| 05/07/2026 | $5.13 | $5.13 (0%) | $5.31 | $5.01 | 26.09 M | $1.89 B |
| 05/06/2026 | $5.09 | $5.04 (-0.98%) | $5.16 | $4.95 | 26.31 M | $1.86 B |
| 05/05/2026 | $4.82 | $4.84 (0.41%) | $4.90 | $4.78 | 19.86 M | $1.78 B |
| 05/04/2026 | $5.10 | $4.79 (-6.08%) | $5.15 | $4.70 | 33.77 M | $1.77 B |
| 05/01/2026 | $4.66 | $4.86 (4.29%) | $5.30 | $4.55 | 48.48 M | $1.79 B |
| 04/30/2026 | $4.93 | $4.66 (-5.48%) | $4.94 | $4.65 | 21.82 M | $1.72 B |
| 04/29/2026 | $4.91 | $4.84 (-1.43%) | $5.04 | $4.75 | 18.33 M | $1.78 B |
| 04/28/2026 | $4.78 | $5.00 (4.6%) | $5.22 | $4.77 | 22.18 M | $1.84 B |
| 04/27/2026 | $5.27 | $4.94 (-6.26%) | $5.38 | $4.91 | 33.31 M | $1.82 B |
| 04/24/2026 | $5.31 | $5.27 (-0.75%) | $5.41 | $5.21 | 22.89 M | $1.94 B |
| 04/23/2026 | $5.06 | $5.25 (3.75%) | $5.35 | $5.00 | 22.45 M | $1.93 B |
| 04/22/2026 | $5.52 | $5.08 (-7.97%) | $5.53 | $5.04 | 33.68 M | $1.87 B |
| 04/21/2026 | $5.73 | $5.46 (-4.71%) | $5.74 | $5.34 | 31.53 M | $2.01 B |
| 04/20/2026 | $5.66 | $5.75 (1.59%) | $5.89 | $5.66 | 31.54 M | $2.12 B |
| 04/17/2026 | $5.98 | $5.87 (-1.84%) | $6.16 | $5.80 | 37.07 M | $2.16 B |
| 04/16/2026 | $5.93 | $5.51 (-7.08%) | $6.03 | $5.42 | 26.99 M | $2.03 B |
| 04/15/2026 | $5.60 | $5.66 (1.07%) | $5.85 | $5.51 | 30.99 M | $2.09 B |
| 04/14/2026 | $5.03 | $5.60 (11.33%) | $5.63 | $5.01 | 45.01 M | $2.06 B |
| 04/13/2026 | $4.57 | $4.79 (4.81%) | $4.83 | $4.55 | 17.23 M | $1.77 B |
| 04/10/2026 | $4.93 | $4.74 (-3.85%) | $4.94 | $4.67 | 16.48 M | $1.75 B |
| 04/09/2026 | $5.00 | $4.93 (-1.4%) | $5.10 | $4.83 | 17.58 M | $1.82 B |
| 04/08/2026 | $5.12 | $5.04 (-1.56%) | $5.22 | $4.94 | 42.53 M | $1.86 B |
| 04/07/2026 | $4.52 | $4.55 (0.66%) | $4.57 | $4.37 | 22.28 M | $1.68 B |
| 04/06/2026 | $4.46 | $4.57 (2.47%) | $4.61 | $4.44 | 22.30 M | $1.68 B |
| 04/02/2026 | $4.33 | $4.52 (4.39%) | $4.56 | $4.30 | 23.84 M | $1.67 B |
| 04/01/2026 | $4.50 | $4.55 (1.11%) | $4.63 | $4.47 | 24.68 M | $1.68 B |
| 03/31/2026 | $4.16 | $4.42 (6.25%) | $4.49 | $4.16 | 34.96 M | $1.63 B |
| 03/30/2026 | $4.21 | $4.12 (-2.14%) | $4.31 | $4.09 | 26.49 M | $1.52 B |
| 03/27/2026 | $4.43 | $4.22 (-4.74%) | $4.51 | $4.18 | 26.21 M | $1.56 B |
| 03/26/2026 | $4.59 | $4.51 (-1.74%) | $4.68 | $4.37 | 32.78 M | $1.66 B |
| 03/25/2026 | $4.28 | $4.75 (10.98%) | $4.99 | $4.23 | 106.20 M | $1.75 B |
| 03/24/2026 | $4.11 | $4.19 (1.95%) | $4.34 | $4.08 | 28.41 M | $1.54 B |
| 03/23/2026 | $4.23 | $4.20 (-0.71%) | $4.37 | $4.13 | 33.08 M | $1.55 B |
| 03/20/2026 | $4.08 | $4.03 (-1.23%) | $4.16 | $3.99 | 30.21 M | $1.49 B |
| 03/19/2026 | $3.97 | $4.11 (3.53%) | $4.13 | $3.87 | 41.61 M | $1.51 B |
| 03/18/2026 | $4.18 | $4.06 (-2.87%) | $4.23 | $4.05 | 29.28 M | $1.50 B |
| 03/17/2026 | $4.39 | $4.21 (-4.1%) | $4.50 | $4.17 | 31.77 M | $1.55 B |
| 03/16/2026 | $4.16 | $4.26 (2.4%) | $4.27 | $4.14 | 19.92 M | $1.57 B |
| 03/13/2026 | $4.21 | $4.12 (-2.14%) | $4.24 | $4.07 | 24.86 M | $1.52 B |
| 03/12/2026 | $4.31 | $4.16 (-3.48%) | $4.32 | $4.15 | 24.82 M | $1.53 B |
| 03/11/2026 | $4.48 | $4.41 (-1.56%) | $4.58 | $4.37 | 18.05 M | $1.63 B |
| 03/10/2026 | $4.47 | $4.41 (-1.34%) | $4.64 | $4.30 | 33.97 M | $1.63 B |
| 03/09/2026 | $4.27 | $4.52 (5.85%) | $4.55 | $4.08 | 33.02 M | $1.67 B |
| 03/06/2026 | $4.49 | $4.49 (0%) | $4.55 | $4.31 | 23.38 M | $1.65 B |
| 03/05/2026 | $4.99 | $4.56 (-8.62%) | $5.01 | $4.54 | 35.81 M | $1.68 B |
| 03/04/2026 | $5.19 | $5.05 (-2.7%) | $5.28 | $5.03 | 9.82 M | $1.86 B |
| 03/03/2026 | $5.00 | $5.12 (2.4%) | $5.23 | $4.85 | 14.53 M | $1.89 B |
| 03/02/2026 | $5.53 | $5.22 (-5.61%) | $5.54 | $5.15 | 19.50 M | $1.92 B |
| 02/27/2026 | $5.69 | $5.54 (-2.64%) | $5.70 | $5.44 | 10.96 M | $2.04 B |
| 02/26/2026 | $5.67 | $5.80 (2.29%) | $5.85 | $5.63 | 13.96 M | $2.14 B |
| 02/25/2026 | $5.80 | $5.57 (-3.97%) | $5.82 | $5.50 | 13.12 M | $2.05 B |
| 02/24/2026 | $5.81 | $5.73 (-1.38%) | $6.07 | $5.62 | 23.47 M | $2.11 B |
| 02/23/2026 | $5.82 | $5.83 (0.17%) | $6.03 | $5.72 | 12.28 M | $2.15 B |
| 02/20/2026 | $5.89 | $5.98 (1.53%) | $6.06 | $5.81 | 10.42 M | $2.20 B |
| 02/19/2026 | $6.34 | $5.91 (-6.78%) | $6.38 | $5.79 | 19.68 M | $2.18 B |
| 02/18/2026 | $5.95 | $6.46 (8.57%) | $6.46 | $5.87 | 20.77 M | $2.38 B |
| 02/17/2026 | $5.91 | $6.07 (2.71%) | $6.19 | $5.91 | 13.53 M | $2.24 B |
| 02/13/2026 | $5.70 | $5.91 (3.68%) | $5.93 | $5.60 | 13.81 M | $2.18 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.
