JetBlue Airways Corporation - Common Stock (JBLU)
5.5150
-0.5950 (-9.74%)
JetBlue Airways Corp is a passenger airline that provides low-cost air travel services in the United States and to various international destinations
Known for its customer-centric approach, JetBlue offers a range of amenities including in-flight entertainment, complimentary snacks, and spacious seating options. The company operates a modern fleet of aircraft and emphasizes a commitment to sustainability and innovation within the aviation industry. Through its network of routes, JetBlue aims to connect travelers with affordable, reliable air service while fostering a welcoming and friendly travel experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 5.92 | 5.92 | 5.46 | 5.51 | 33,295,317 | 5.51 |
| 3/07/2025 | 6.01 | 6.14 | 5.74 | 6.11 | 23,203,917 | 6.11 |
| 3/06/2025 | 6.34 | 6.50 | 6.05 | 6.10 | 20,736,846 | 6.10 |
| 3/05/2025 | 6.18 | 6.53 | 6.10 | 6.48 | 28,424,934 | 6.48 |
| 3/04/2025 | 6.20 | 6.24 | 5.83 | 6.09 | 36,377,781 | 6.09 |
| 3/03/2025 | 6.56 | 6.92 | 6.41 | 6.46 | 23,012,617 | 6.46 |
| 2/28/2025 | 6.41 | 6.67 | 6.33 | 6.52 | 32,352,440 | 6.52 |
| 2/27/2025 | 6.73 | 6.78 | 6.40 | 6.50 | 16,796,011 | 6.50 |
| 2/26/2025 | 6.54 | 6.72 | 6.48 | 6.69 | 16,826,683 | 6.69 |
| 2/25/2025 | 6.80 | 6.82 | 6.38 | 6.46 | 19,938,994 | 6.46 |
| 2/24/2025 | 7.03 | 7.15 | 6.80 | 6.82 | 18,715,609 | 6.82 |
| 2/21/2025 | 7.35 | 7.51 | 6.96 | 7.01 | 20,947,500 | 7.01 |
| 2/20/2025 | 7.34 | 7.36 | 7.01 | 7.24 | 15,020,201 | 7.24 |
| 2/19/2025 | 7.58 | 7.72 | 7.23 | 7.33 | 20,436,273 | 7.33 |
| 2/18/2025 | 6.90 | 7.83 | 6.86 | 7.74 | 33,801,609 | 7.74 |
| 2/14/2025 | 6.73 | 6.84 | 6.63 | 6.78 | 11,562,859 | 6.78 |
| 2/13/2025 | 6.64 | 6.86 | 6.38 | 6.68 | 26,086,935 | 6.68 |
| 2/12/2025 | 6.33 | 6.66 | 6.22 | 6.61 | 16,815,422 | 6.61 |
| 2/11/2025 | 6.40 | 6.46 | 6.28 | 6.35 | 11,527,074 | 6.35 |
| 2/10/2025 | 6.61 | 6.65 | 6.34 | 6.48 | 17,979,789 | 6.48 |
| 2/07/2025 | 6.55 | 6.72 | 6.48 | 6.67 | 19,697,364 | 6.67 |
| 2/06/2025 | 6.30 | 6.56 | 6.29 | 6.50 | 18,055,794 | 6.50 |
| 2/05/2025 | 6.22 | 6.35 | 6.11 | 6.12 | 14,716,097 | 6.12 |
| 2/04/2025 | 6.07 | 6.19 | 6.02 | 6.18 | 16,531,273 | 6.18 |
| 2/03/2025 | 6.30 | 6.38 | 6.02 | 6.04 | 29,045,956 | 6.04 |
| 1/31/2025 | 6.43 | 7.18 | 6.38 | 6.58 | 46,944,571 | 6.58 |
| 1/30/2025 | 6.07 | 6.41 | 5.96 | 6.32 | 33,884,422 | 6.32 |
| 1/29/2025 | 6.00 | 6.26 | 5.74 | 6.10 | 58,976,057 | 6.10 |
| 1/28/2025 | 6.98 | 6.98 | 5.75 | 6.01 | 125,082,658 | 6.01 |
| 1/27/2025 | 8.04 | 8.21 | 7.96 | 8.09 | 14,982,934 | 8.09 |
| 1/24/2025 | 7.90 | 8.17 | 7.84 | 8.07 | 14,042,392 | 8.07 |
| 1/23/2025 | 7.84 | 8.11 | 7.70 | 7.91 | 17,263,314 | 7.91 |
| 1/22/2025 | 7.99 | 8.06 | 7.66 | 7.87 | 18,571,877 | 7.87 |
| 1/21/2025 | 7.70 | 8.31 | 7.70 | 7.96 | 26,634,349 | 7.96 |
| 1/17/2025 | 7.51 | 7.68 | 7.42 | 7.64 | 14,513,952 | 7.64 |
| 1/16/2025 | 7.81 | 7.81 | 7.40 | 7.61 | 17,272,099 | 7.61 |
| 1/15/2025 | 7.90 | 7.94 | 7.55 | 7.73 | 16,332,939 | 7.73 |
| 1/14/2025 | 7.65 | 7.85 | 7.59 | 7.69 | 14,115,885 | 7.69 |
| 1/13/2025 | 7.48 | 7.62 | 7.26 | 7.53 | 16,566,461 | 7.53 |
| 1/10/2025 | 7.82 | 7.99 | 7.66 | 7.70 | 16,490,261 | 7.70 |
| 1/08/2025 | 7.28 | 7.72 | 7.18 | 7.70 | 12,863,532 | 7.70 |
| 1/07/2025 | 7.69 | 7.72 | 7.33 | 7.40 | 16,801,287 | 7.40 |
| 1/06/2025 | 7.57 | 7.90 | 7.54 | 7.69 | 16,271,237 | 7.69 |
| 1/03/2025 | 7.52 | 7.58 | 7.22 | 7.51 | 18,273,876 | 7.51 |
| 1/02/2025 | 7.90 | 7.94 | 7.42 | 7.48 | 18,858,702 | 7.48 |
| 12/31/2024 | 8.01 | 0.00 | 8.01 | 7.86 | 0 | 7.86 |
| 12/30/2024 | 7.70 | 8.28 | 7.67 | 8.01 | 17,648,857 | 8.01 |
| 12/27/2024 | 7.76 | 7.91 | 7.69 | 7.80 | 10,420,344 | 7.80 |
| 12/26/2024 | 7.76 | 7.87 | 7.66 | 7.82 | 10,244,979 | 7.82 |
| 12/24/2024 | 7.64 | 7.86 | 7.57 | 7.85 | 3,868,877 | 7.85 |
| 12/23/2024 | 7.41 | 7.78 | 7.41 | 7.68 | 13,677,551 | 7.68 |
| 12/20/2024 | 7.18 | 7.70 | 7.18 | 7.44 | 23,136,156 | 7.44 |
| 12/19/2024 | 7.10 | 7.39 | 7.04 | 7.33 | 11,512,240 | 7.33 |
| 12/18/2024 | 7.34 | 7.60 | 6.87 | 7.00 | 19,439,366 | 7.00 |
| 12/17/2024 | 7.02 | 7.33 | 6.98 | 7.30 | 15,004,266 | 7.30 |
| 12/16/2024 | 7.03 | 7.28 | 6.99 | 7.05 | 15,746,753 | 7.05 |
| 12/13/2024 | 7.18 | 7.32 | 7.03 | 7.04 | 13,720,115 | 7.04 |
| 12/12/2024 | 7.54 | 7.69 | 7.22 | 7.24 | 16,914,236 | 7.24 |
| 12/11/2024 | 6.88 | 7.62 | 6.85 | 7.53 | 29,230,115 | 7.53 |