JetBlue Airways Corp (JBLU) Historical Stock Data
4.79 ↑0.14 (3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBLU is up 0.69% a day on average. There have been 20 days where JetBlue Airways Corp closed green and 10 days where JBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.61 | 4.79 | ↑$0.18 (3.90%) | 4.61 | 4.87 | 17.52M |
| 2025-12-04 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.54 | 4.70 | 13.62M |
| 2025-12-03 | 4.55 | 4.71 | ↑$0.16 (3.52%) | 4.53 | 4.79 | 14.74M |
| 2025-12-02 | 4.49 | 4.56 | ↑$0.07 (1.56%) | 4.44 | 4.61 | 12.46M |
| 2025-12-01 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.39 | 4.49 | 15.49M |
| 2025-11-28 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.51 | 4.60 | 7.97M |
| 2025-11-26 | 4.37 | 4.52 | ↑$0.15 (3.43%) | 4.37 | 4.58 | 14.82M |
| 2025-11-25 | 4.19 | 4.37 | ↑$0.18 (4.30%) | 4.18 | 4.50 | 19.65M |
| 2025-11-24 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.14 | 4.25 | 15.41M |
| 2025-11-21 | 4.08 | 4.19 | ↑$0.11 (2.70%) | 4.06 | 4.27 | 23.60M |
| 2025-11-20 | 4.16 | 4.08 | ↓$0.08 (-1.92%) | 4.06 | 4.29 | 17.61M |
| 2025-11-19 | 4.18 | 4.10 | ↓$0.08 (-1.91%) | 4.09 | 4.23 | 11.04M |
| 2025-11-18 | 4.02 | 4.13 | ↑$0.11 (2.74%) | 4.00 | 4.15 | 10.99M |
| 2025-11-17 | 4.16 | 4.05 | ↓$0.11 (-2.64%) | 4.01 | 4.17 | 14.50M |
| 2025-11-14 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.12 | 4.24 | 16.72M |
| 2025-11-13 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.46 | 15.24M |
| 2025-11-12 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.33 | 4.46 | 14.75M |
| 2025-11-11 | 4.43 | 4.34 | ↓$0.09 (-2.03%) | 4.30 | 4.44 | 10.42M |
| 2025-11-10 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.36 | 4.58 | 20.46M |
| 2025-11-07 | 4.19 | 4.42 | ↑$0.23 (5.49%) | 4.18 | 4.55 | 24.49M |
| 2025-11-06 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.23 | 4.35 | 24.98M |
| 2025-11-05 | 4.11 | 4.29 | ↑$0.19 (4.51%) | 4.10 | 4.32 | 19M |
| 2025-11-04 | 4.07 | 4.08 | ↑$0.01 (0.37%) | 4.01 | 4.16 | 22.67M |
| 2025-11-03 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.11 | 4.29 | 19.67M |
| 2025-10-31 | 4.10 | 4.20 | ↑$0.10 (2.44%) | 4.08 | 4.21 | 12.80M |
| 2025-10-30 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 3.98 | 4.23 | 26.95M |
| 2025-10-29 | 4.18 | 4.09 | ↓$0.09 (-2.27%) | 4.06 | 4.22 | 25.35M |
| 2025-10-28 | 4.58 | 4.16 | ↓$0.42 (-9.17%) | 4.06 | 4.60 | 56.57M |
| 2025-10-27 | 4.59 | 4.72 | ↑$0.13 (2.83%) | 4.56 | 4.78 | 35.35M |
| 2025-10-24 | 4.60 | 4.57 | ↓$0.03 (-0.65%) | 4.52 | 4.70 | 25.21M |
Create an account or log in to view more rows.
$JBLU It's happening!
$JBLU about to pop IMHO
$JBLU all in
$JBLU don’t be boring today beast
$JBLU holding and buying these dips is so easy.
$JBLU hot trash
$JBLU buy bitches
$JBLU down hard at open
$JBLU shorters eat my shit
$JBLU come back next earning