JBLU Quote, Trading Chart, JetBlue Airways Corporation
Stock Information
| Company Name: |
JetBlue Airways Corporation |
| Stock Symbol: |
JBLU |
| Market: |
NASDAQ |
| Website: |
jetblue.com |
Get JBLU Alerts
News, Short Squeeze, Breakout and More Instantly...
JBLU Quote
| Last: | $5.55 |
| Change Percent: | 1.0% |
| Open: | $5.6 |
| Previous Close: | $5.495 |
| High: | $5.7 |
| Low: | $5.54 |
| Volume: | 3,710,815 |
| Last Trade Date Time: | 04/15/2026 10:04:58 am |
| Quotes are delayed by 15 to 20 minutes. |
JBLU Chart
Last Twenty Trading Days
| Date: | 2026-04-15 |
| Open: | $5.6 |
| Close: | $5.495 |
| High: | $5.7 |
| Low: | $5.54 |
| Volume: | 3,710,815 |
| Date: | 2026-04-14 |
| Open: | $5.03 |
| Close: | $4.785 |
| High: | $5.53 |
| Low: | $5.01 |
| Volume: | 22,708,762 |
| Date: | 2026-04-13 |
| Open: | $4.57 |
| Close: | $4.735 |
| High: | $4.8 |
| Low: | $4.55 |
| Volume: | 8,994,483 |
| Date: | 2026-04-10 |
| Open: | $4.93 |
| Close: | $4.9306 |
| High: | $4.94 |
| Low: | $4.73 |
| Volume: | 5,653,332 |
| Date: | 2026-04-09 |
| Open: | $4.982 |
| Close: | $5.0801 |
| High: | $5.1 |
| Low: | $4.83 |
| Volume: | 8,891,468 |
| Date: | 2026-04-08 |
| Open: | $5.115 |
| Close: | $4.47 |
| High: | $5.215 |
| Low: | $4.94 |
| Volume: | 23,754,722 |
| Date: | 2026-04-07 |
| Open: | $4.52 |
| Close: | $4.605 |
| High: | $4.5355 |
| Low: | $4.365 |
| Volume: | 7,847,913 |
| Date: | 2026-04-06 |
| Open: | $4.46 |
| Close: | $4.52 |
| High: | $4.61 |
| Low: | $4.44 |
| Volume: | 11,092,885 |
| Date: | 2026-04-03 |
| Open: | $4.33 |
| Close: | $4.49 |
| High: | $4.5599 |
| Low: | $4.3001 |
| Volume: | 23,840,750 |
| Date: | 2026-04-02 |
| Open: | $4.33 |
| Close: | $4.545 |
| High: | $4.525 |
| Low: | $4.3001 |
| Volume: | 14,519,972 |
| Date: | 2026-04-01 |
| Open: | $4.5 |
| Close: | $4.41 |
| High: | $4.63 |
| Low: | $4.47 |
| Volume: | 12,786,668 |
| Date: | 2026-03-31 |
| Open: | $4.16 |
| Close: | $4.155 |
| High: | $4.42 |
| Low: | $4.155 |
| Volume: | 15,457,376 |
| Date: | 2026-03-30 |
| Open: | $4.21 |
| Close: | $4.275 |
| High: | $4.31 |
| Low: | $4.09 |
| Volume: | 12,140,252 |
| Date: | 2026-03-27 |
| Open: | $4.43 |
| Close: | $4.415 |
| High: | $4.51 |
| Low: | $4.26 |
| Volume: | 9,579,374 |
| Date: | 2026-03-26 |
| Open: | $4.59 |
| Close: | $4.765 |
| High: | $4.6775 |
| Low: | $4.41 |
| Volume: | 13,380,512 |
| Date: | 2026-03-25 |
| Open: | $4.275 |
| Close: | $4.205 |
| High: | $4.92 |
| Low: | $4.2301 |
| Volume: | 41,427,703 |
| Date: | 2026-03-24 |
| Open: | $4.11 |
| Close: | $4.1599 |
| High: | $4.34 |
| Low: | $4.075 |
| Volume: | 18,100,646 |
| Date: | 2026-03-23 |
| Open: | $4.23 |
| Close: | $4.1 |
| High: | $4.37 |
| Low: | $4.13 |
| Volume: | 17,918,212 |
| Date: | 2026-03-20 |
| Open: | $4.08 |
| Close: | $3.915 |
| High: | $4.16 |
| Low: | $4.05 |
| Volume: | 9,873,649 |
| Date: | 2026-03-19 |
| Open: | $3.965 |
| Close: | $4.11 |
| High: | $4.02 |
| Low: | $3.87 |
| Volume: | 18,288,574 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.