Want to see JBLU full AI Analyst Report?
JetBlue Airways (JBLU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.97 | 3.03 | 2.80 | 2.85 | 2.85 | -6.56% | 20,829,551 | 0.86 |
| Oct 29, 2026 | 2.89 | 3.07 | 2.88 | 3.05 | 3.05 | +7.02% | 22,631,020 | 0.93 |
| Oct 28, 2026 | 2.76 | 2.88 | 2.73 | 2.85 | 2.85 | +1.06% | 25,228,391 | 1.03 |
| Oct 27, 2026 | 2.78 | 2.97 | 2.54 | 2.82 | 2.82 | +18.99% | 70,466,734 | 2.93 |
| Oct 26, 2026 | 2.57 | 2.57 | 2.16 | 2.37 | 2.37 | -9.71% | 74,938,195 | 3.08 |
| Oct 23, 2026 | 2.60 | 2.69 | 2.48 | 2.63 | 2.63 | -0.94% | 29,088,320 | 1.15 |
| Oct 22, 2026 | 2.85 | 3.03 | 2.40 | 2.65 | 2.65 | -9.56% | 83,821,430 | 3.38 |
| Oct 21, 2026 | 2.94 | 3.07 | 2.87 | 2.93 | 2.93 | +0.69% | 25,055,990 | 0.99 |
| Oct 20, 2026 | 2.88 | 3.14 | 2.87 | 2.91 | 2.91 | +0.00% | 29,849,580 | 1.18 |
| Oct 19, 2026 | 3.04 | 3.07 | 2.89 | 2.91 | 2.91 | -0.68% | 26,299,480 | 1.04 |
| Oct 16, 2026 | 3.13 | 3.15 | 2.91 | 2.93 | 2.93 | -6.98% | 35,667,699 | 1.42 |
| Oct 15, 2026 | 3.02 | 3.16 | 2.98 | 3.15 | 3.15 | +4.65% | 27,472,789 | 1.09 |
| Oct 14, 2026 | 3.24 | 3.27 | 3.00 | 3.01 | 3.01 | -10.15% | 40,645,449 | 1.62 |
| Oct 13, 2026 | 3.63 | 3.65 | 3.34 | 3.35 | 3.35 | -7.46% | 40,874,238 | 1.64 |
| Oct 12, 2026 | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -5.73% | 18,384,250 | 0.73 |
| Oct 09, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.04% | 16,048,740 | 0.63 |
| Oct 08, 2026 | 3.92 | 3.94 | 3.79 | 3.92 | 3.92 | -1.26% | 30,302,400 | 1.18 |
| Oct 07, 2026 | 3.95 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 22,136,350 | 0.87 |
| Oct 06, 2026 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | -0.74% | 26,594,410 | 1.04 |
| Oct 05, 2026 | 4.18 | 4.18 | 4.02 | 4.06 | 4.06 | -2.17% | 17,749,699 | 0.69 |
| Oct 02, 2026 | 4.26 | 4.26 | 4.13 | 4.15 | 4.15 | +0.00% | 14,655,840 | 0.57 |
| Oct 01, 2026 | 4.21 | 4.24 | 4.12 | 4.15 | 4.15 | -1.89% | 14,164,190 | 0.54 |
| Sep 30, 2026 | 4.29 | 4.30 | 4.19 | 4.23 | 4.23 | -1.17% | 13,055,270 | 0.50 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.21 | 4.28 | 4.28 | +1.42% | 16,501,551 | 0.63 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.20 | 4.22 | 4.22 | -4.09% | 21,739,881 | 0.83 |
| Sep 25, 2026 | 4.43 | 4.46 | 4.31 | 4.40 | 4.40 | +1.15% | 15,813,050 | 0.60 |
| Sep 24, 2026 | 4.35 | 4.44 | 4.28 | 4.35 | 4.35 | -0.91% | 17,278,881 | 0.65 |
| Sep 23, 2026 | 4.48 | 4.50 | 4.37 | 4.39 | 4.39 | -3.52% | 14,152,670 | 0.52 |
| Sep 22, 2026 | 4.74 | 4.75 | 4.53 | 4.55 | 4.55 | -0.44% | 15,838,110 | 0.58 |
| Sep 21, 2026 | 4.49 | 4.58 | 4.42 | 4.57 | 4.57 | +4.58% | 16,340,050 | 0.59 |
| Sep 18, 2026 | 4.43 | 4.47 | 4.34 | 4.37 | 4.37 | -1.80% | 20,743,230 | 0.75 |
| Sep 17, 2026 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | +3.49% | 19,493,820 | 0.71 |
| Sep 16, 2026 | 4.33 | 4.52 | 4.25 | 4.30 | 4.30 | +0.70% | 18,610,641 | 0.67 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.20 | 4.27 | 4.27 | -2.06% | 19,828,119 | 0.71 |
| Sep 14, 2026 | 4.29 | 4.49 | 4.27 | 4.36 | 4.36 | -0.91% | 16,406,449 | 0.59 |
| Sep 11, 2026 | 4.51 | 4.52 | 4.39 | 4.40 | 4.40 | +0.23% | 16,943,109 | 0.60 |
| Sep 10, 2026 | 4.30 | 4.52 | 4.28 | 4.39 | 4.39 | +0.23% | 26,287,439 | 0.92 |
| Sep 09, 2026 | 4.48 | 4.48 | 4.31 | 4.38 | 4.38 | -3.10% | 25,049,020 | 0.88 |
| Sep 08, 2026 | 4.58 | 4.64 | 4.50 | 4.52 | 4.52 | -2.38% | 19,782,471 | 0.69 |
| Sep 07, 2026 | 4.62 | 4.72 | 4.61 | 4.63 | 4.63 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.62 | 4.72 | 4.61 | 4.63 | 4.63 | +0.43% | 14,462,720 | 0.50 |
| Sep 03, 2026 | 4.69 | 4.70 | 4.56 | 4.61 | 4.61 | -0.65% | 16,195,640 | 0.55 |
| Sep 02, 2026 | 4.54 | 4.70 | 4.53 | 4.64 | 4.64 | +3.80% | 18,943,990 | 0.65 |
| Sep 01, 2026 | 4.50 | 4.60 | 4.45 | 4.47 | 4.47 | -2.83% | 17,439,711 | 0.60 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -4.17% | 24,087,619 | 0.82 |
| Aug 28, 2026 | 4.87 | 4.95 | 4.80 | 4.80 | 4.80 | -1.84% | 14,334,630 | 0.48 |
| Aug 27, 2026 | 4.95 | 5.02 | 4.85 | 4.89 | 4.89 | -2.00% | 21,451,500 | 0.72 |
| Aug 26, 2026 | 5.15 | 5.23 | 4.98 | 4.99 | 4.99 | -1.77% | 24,187,070 | 0.82 |
| Aug 25, 2026 | 5.07 | 5.10 | 4.98 | 5.08 | 5.08 | +2.63% | 25,209,301 | 0.85 |
| Aug 24, 2026 | 4.91 | 4.97 | 4.83 | 4.95 | 4.95 | +1.23% | 17,326,301 | 0.58 |