MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBLU — JetBlue Airways Corp
NasdaqJetBlue Airways Corp
$4.06
-0.09(-2.17%)
- O
- 4.18
- H
- 4.18
- L
- 4.02
- V
- 17.63M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.06
Period Return+4.64%
Period High$6.62
Period Low$3.76
Avg Daily Volume23.40M
Total Trading Days365
JBLU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.18 | $4.18 | $4.02 | $4.06 | $-0.09 | -2.17% | 17,632,283 | $4.07 | $4.02 $4.18 |
| Oct 2, 2026 | $4.26 | $4.26 | $4.13 | $4.15 | +$0.00 | +0.00% | 14,655,844 | $4.17 | $4.13 $4.26 |
| Oct 1, 2026 | $4.21 | $4.24 | $4.12 | $4.15 | $-0.08 | -1.89% | 14,326,764 | $4.16 | $4.12 $4.24 |
| Sep 30, 2026 | $4.29 | $4.30 | $4.19 | $4.23 | $-0.05 | -1.17% | 13,055,268 | $4.23 | $4.19 $4.30 |
| Sep 29, 2026 | $4.32 | $4.34 | $4.21 | $4.28 | +$0.06 | +1.42% | 16,501,549 | $4.28 | $4.21 $4.34 |
| Sep 28, 2026 | $4.33 | $4.33 | $4.20 | $4.22 | $-0.18 | -4.09% | 21,739,884 | $4.25 | $4.20 $4.33 |
| Sep 25, 2026 | $4.43 | $4.46 | $4.31 | $4.40 | +$0.05 | +1.15% | 15,813,051 | $4.40 | $4.31 $4.46 |
| Sep 24, 2026 | $4.35 | $4.44 | $4.28 | $4.35 | $-0.04 | -0.91% | 17,278,880 | $4.36 | $4.28 $4.44 |
| Sep 23, 2026 | $4.48 | $4.50 | $4.37 | $4.39 | $-0.16 | -3.52% | 14,152,672 | $4.41 | $4.37 $4.50 |
| Sep 22, 2026 | $4.74 | $4.75 | $4.53 | $4.55 | $-0.02 | -0.44% | 15,838,113 | $4.59 | $4.53 $4.75 |
| Sep 21, 2026 | $4.49 | $4.58 | $4.42 | $4.57 | +$0.20 | +4.58% | 16,340,046 | $4.53 | $4.42 $4.58 |
| Sep 18, 2026 | $4.43 | $4.47 | $4.34 | $4.37 | $-0.08 | -1.80% | 20,743,226 | $4.38 | $4.34 $4.47 |
| Sep 17, 2026 | $4.45 | $4.53 | $4.40 | $4.45 | +$0.15 | +3.49% | 19,564,141 | $4.47 | $4.40 $4.53 |
| Sep 16, 2026 | $4.33 | $4.52 | $4.25 | $4.30 | +$0.03 | +0.70% | 18,610,637 | $4.34 | $4.25 $4.52 |
| Sep 15, 2026 | $4.38 | $4.39 | $4.20 | $4.27 | $-0.09 | -2.06% | 19,208,694 | $4.28 | $4.20 $4.39 |
| Sep 14, 2026 | $4.29 | $4.49 | $4.27 | $4.36 | $-0.04 | -0.91% | 16,370,459 | $4.40 | $4.27 $4.49 |
| Sep 11, 2026 | $4.51 | $4.52 | $4.39 | $4.40 | +$0.01 | +0.23% | 16,942,757 | $4.44 | $4.39 $4.52 |
| Sep 10, 2026 | $4.30 | $4.52 | $4.28 | $4.39 | +$0.01 | +0.23% | 26,287,439 | $4.42 | $4.28 $4.52 |
| Sep 9, 2026 | $4.48 | $4.48 | $4.31 | $4.38 | $-0.14 | -3.10% | 25,049,016 | $4.38 | $4.31 $4.48 |
| Sep 8, 2026 | $4.58 | $4.64 | $4.50 | $4.52 | $-0.11 | -2.38% | 19,782,470 | $4.56 | $4.50 $4.64 |
| Sep 4, 2026 | $4.62 | $4.72 | $4.61 | $4.63 | +$0.02 | +0.43% | 14,462,719 | $4.65 | $4.61 $4.72 |
| Sep 3, 2026 | $4.69 | $4.70 | $4.56 | $4.61 | $-0.03 | -0.65% | 16,320,145 | $4.62 | $4.56 $4.70 |
| Sep 2, 2026 | $4.54 | $4.70 | $4.53 | $4.64 | +$0.17 | +3.80% | 18,646,421 | $4.63 | $4.53 $4.70 |
| Sep 1, 2026 | $4.50 | $4.60 | $4.45 | $4.47 | $-0.13 | -2.83% | 17,596,972 | $4.51 | $4.45 $4.60 |
| Aug 31, 2026 | $4.72 | $4.72 | $4.57 | $4.60 | $-0.20 | -4.17% | 24,087,322 | $4.62 | $4.57 $4.72 |
| Aug 28, 2026 | $4.87 | $4.95 | $4.80 | $4.80 | $-0.09 | -1.84% | 14,419,834 | $4.85 | $4.80 $4.95 |
| Aug 27, 2026 | $4.95 | $5.02 | $4.85 | $4.89 | $-0.10 | -2.00% | 21,451,496 | $4.92 | $4.85 $5.02 |
| Aug 26, 2026 | $5.15 | $5.23 | $4.98 | $4.99 | $-0.09 | -1.77% | 24,187,073 | $5.07 | $4.98 $5.23 |
| Aug 25, 2026 | $5.07 | $5.10 | $4.98 | $5.08 | +$0.13 | +2.63% | 25,243,477 | $5.04 | $4.98 $5.10 |
| Aug 24, 2026 | $4.91 | $4.97 | $4.83 | $4.95 | +$0.06 | +1.23% | 17,326,299 | $4.92 | $4.83 $4.97 |