5 DAY PERFORMANCE
-17.67%
1 MONTH PERFORMANCE
-16.30%
3 MONTH PERFORMANCE
+7.11%
6 MONTH PERFORMANCE
-3.62%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+5.61%
Jetblue Airways Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.09 | $5.05 (-0.79%) | $5.11 | $4.95 | 23.70 M | $1.86 B |
| 05/21/2026 | $4.64 | $5.01 (7.97%) | $5.03 | $4.60 | 26.18 M | $1.85 B |
| 05/20/2026 | $4.39 | $4.73 (7.74%) | $4.75 | $4.35 | 27.39 M | $1.74 B |
| 05/19/2026 | $4.53 | $4.38 (-3.31%) | $4.55 | $4.37 | 18.28 M | $1.61 B |
| 05/18/2026 | $4.59 | $4.58 (-0.22%) | $4.81 | $4.55 | 21.18 M | $1.69 B |
| 05/15/2026 | $4.76 | $4.58 (-3.78%) | $4.78 | $4.57 | 18.33 M | $1.69 B |
| 05/14/2026 | $4.75 | $4.88 (2.74%) | $4.94 | $4.62 | 28.85 M | $1.80 B |
| 05/13/2026 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.66 | 13.92 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 |
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.
