JBLU
JetBlue Airways Corporation NMS · JBLU
$5.16
-0.19
(-3.55%)
Pullback · -1.11σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment JBLU crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $5.17 | $5.24 | $5.10 | $5.16 | 21.1M |
| 2026-07-21 | $5.42 | $5.50 | $5.26 | $5.35 | 25.1M |
| 2026-07-20 | $5.45 | $5.53 | $5.40 | $5.45 | 29.5M |
| 2026-07-17 | $5.50 | $5.59 | $5.36 | $5.42 | 31.4M |
| 2026-07-16 | $5.47 | $5.68 | $5.39 | $5.64 | 29.5M |
| 2026-07-15 | $5.34 | $5.71 | $5.30 | $5.59 | 35.6M |
| 2026-07-14 | $5.61 | $5.65 | $5.26 | $5.33 | 31.3M |
| 2026-07-13 | $5.70 | $5.76 | $5.47 | $5.60 | 45.5M |
| 2026-07-10 | $5.94 | $5.94 | $5.64 | $5.76 | 18.3M |
| 2026-07-09 | $5.65 | $6.00 | $5.60 | $5.92 | 22.2M |
| 2026-07-08 | $5.52 | $5.66 | $5.39 | $5.58 | 22.5M |
| 2026-07-07 | $6.09 | $6.14 | $5.66 | $5.72 | 23.4M |
| 2026-07-06 | $5.91 | $6.27 | $5.91 | $6.06 | 38.2M |
| 2026-07-02 | $6.01 | $6.18 | $5.84 | $6.02 | 30.7M |
| 2026-07-01 | $5.75 | $5.99 | $5.68 | $5.92 | 27.7M |
| 2026-06-30 | $5.64 | $5.73 | $5.40 | $5.73 | 38.6M |
| 2026-06-29 | $5.96 | $5.97 | $5.62 | $5.63 | 24.6M |
| 2026-06-26 | $5.88 | $6.02 | $5.82 | $6.00 | 35.1M |
| 2026-06-25 | $5.86 | $6.22 | $5.77 | $5.92 | 34.1M |
| 2026-06-24 | $5.67 | $5.89 | $5.67 | $5.79 | 30.6M |
| 2026-06-23 | $5.40 | $5.69 | $5.37 | $5.53 | 19.9M |
| 2026-06-22 | $5.65 | $5.83 | $5.46 | $5.49 | 21.4M |
| 2026-06-18 | $5.29 | $5.69 | $5.29 | $5.68 | 40.5M |
| 2026-06-17 | $5.22 | $5.41 | $5.11 | $5.13 | 19.3M |
| 2026-06-16 | $5.44 | $5.49 | $5.21 | $5.22 | 26.2M |
| 2026-06-15 | $5.34 | $5.60 | $5.34 | $5.36 | 44.7M |
| 2026-06-12 | $5.00 | $5.14 | $4.95 | $5.01 | 27.7M |
| 2026-06-11 | $4.60 | $5.00 | $4.56 | $4.98 | 30.7M |
| 2026-06-10 | $4.84 | $4.87 | $4.60 | $4.61 | 27.2M |
| 2026-06-09 | $4.84 | $4.95 | $4.62 | $4.92 | 29.1M |
| 2026-06-08 | $4.85 | $4.89 | $4.76 | $4.76 | 14.9M |
| 2026-06-05 | $4.79 | $4.88 | $4.75 | $4.85 | 18.1M |
| 2026-06-04 | $4.86 | $4.91 | $4.81 | $4.84 | 15.4M |
| 2026-06-03 | $4.85 | $4.86 | $4.66 | $4.77 | 26.0M |
| 2026-06-02 | $5.15 | $5.21 | $4.91 | $4.93 | 24.3M |
| 2026-06-01 | $5.22 | $5.29 | $4.96 | $5.15 | 36.4M |
| 2026-05-29 | $5.38 | $5.52 | $5.38 | $5.47 | 24.7M |
| 2026-05-28 | $5.24 | $5.44 | $5.22 | $5.38 | 20.7M |
| 2026-05-27 | $5.45 | $5.58 | $5.31 | $5.40 | 36.6M |
| 2026-05-26 | $5.19 | $5.42 | $5.18 | $5.28 | 33.9M |
| 2026-05-22 | $5.09 | $5.11 | $4.95 | $5.05 | 23.7M |
| 2026-05-21 | $4.64 | $5.03 | $4.60 | $5.01 | 26.2M |
| 2026-05-20 | $4.39 | $4.75 | $4.35 | $4.73 | 27.4M |
| 2026-05-19 | $4.53 | $4.55 | $4.37 | $4.38 | 18.3M |
| 2026-05-18 | $4.59 | $4.81 | $4.55 | $4.58 | 21.2M |
| 2026-05-15 | $4.76 | $4.78 | $4.57 | $4.58 | 18.3M |
| 2026-05-14 | $4.75 | $4.94 | $4.62 | $4.88 | 28.8M |
| 2026-05-13 | $4.72 | $4.76 | $4.66 | $4.70 | 13.9M |
| 2026-05-12 | $4.93 | $4.93 | $4.61 | $4.73 | 25.2M |
| 2026-05-11 | $4.95 | $5.21 | $4.93 | $4.96 | 32.9M |
| 2026-05-08 | $5.15 | $5.24 | $5.03 | $5.11 | 20.5M |
| 2026-05-07 | $5.13 | $5.31 | $5.02 | $5.13 | 26.1M |
| 2026-05-06 | $5.09 | $5.16 | $4.95 | $5.04 | 26.3M |
| 2026-05-05 | $4.82 | $4.90 | $4.78 | $4.84 | 19.9M |
| 2026-05-04 | $5.10 | $5.15 | $4.70 | $4.79 | 33.8M |
| 2026-05-01 | $4.66 | $5.30 | $4.55 | $4.86 | 48.5M |
| 2026-04-30 | $4.93 | $4.94 | $4.65 | $4.66 | 21.8M |
| 2026-04-29 | $4.91 | $5.04 | $4.75 | $4.84 | 18.3M |
| 2026-04-28 | $4.78 | $5.22 | $4.77 | $5.00 | 22.2M |
| 2026-04-27 | $5.27 | $5.38 | $4.91 | $4.94 | 33.3M |
| 2026-04-24 | $5.31 | $5.41 | $5.21 | $5.27 | 22.9M |
| 2026-04-23 | $5.06 | $5.35 | $5.00 | $5.25 | 22.4M |
| 2026-04-22 | $5.52 | $5.53 | $5.04 | $5.08 | 33.7M |
| 2026-04-21 | $5.73 | $5.74 | $5.34 | $5.46 | 31.5M |
| 2026-04-20 | $5.66 | $5.89 | $5.66 | $5.75 | 31.5M |
| 2026-04-17 | $5.98 | $6.16 | $5.80 | $5.87 | 37.1M |
| 2026-04-16 | $5.93 | $6.03 | $5.42 | $5.51 | 27.0M |
| 2026-04-15 | $5.60 | $5.85 | $5.51 | $5.66 | 31.0M |
| 2026-04-14 | $5.03 | $5.63 | $5.01 | $5.60 | 45.0M |
| 2026-04-13 | $4.57 | $4.83 | $4.55 | $4.79 | 17.2M |
| 2026-04-10 | $4.93 | $4.94 | $4.67 | $4.74 | 16.5M |
| 2026-04-09 | $5.00 | $5.10 | $4.83 | $4.93 | 17.6M |
| 2026-04-08 | $5.12 | $5.22 | $4.94 | $5.04 | 42.5M |
| 2026-04-07 | $4.52 | $4.57 | $4.37 | $4.55 | 22.3M |
| 2026-04-06 | $4.46 | $4.61 | $4.44 | $4.57 | 22.3M |
| 2026-04-02 | $4.33 | $4.56 | $4.30 | $4.52 | 23.8M |
| 2026-04-01 | $4.50 | $4.63 | $4.47 | $4.55 | 24.7M |
| 2026-03-31 | $4.16 | $4.49 | $4.16 | $4.42 | 35.0M |
| 2026-03-30 | $4.21 | $4.31 | $4.09 | $4.12 | 26.5M |
| 2026-03-27 | $4.43 | $4.51 | $4.18 | $4.22 | 26.2M |
| 2026-03-26 | $4.59 | $4.68 | $4.37 | $4.51 | 32.8M |
| 2026-03-25 | $4.28 | $4.99 | $4.23 | $4.75 | 106.2M |
| 2026-03-24 | $4.11 | $4.34 | $4.08 | $4.19 | 28.4M |
| 2026-03-23 | $4.23 | $4.37 | $4.13 | $4.20 | 33.1M |
| 2026-03-20 | $4.08 | $4.16 | $3.99 | $4.03 | 30.2M |
| 2026-03-19 | $3.97 | $4.13 | $3.87 | $4.11 | 41.6M |
| 2026-03-18 | $4.18 | $4.23 | $4.05 | $4.06 | 29.3M |
| 2026-03-17 | $4.39 | $4.50 | $4.17 | $4.21 | 31.8M |
| 2026-03-16 | $4.16 | $4.27 | $4.14 | $4.26 | 19.9M |
| 2026-03-13 | $4.21 | $4.24 | $4.07 | $4.12 | 24.9M |
| 2026-03-12 | $4.31 | $4.32 | $4.15 | $4.16 | 24.8M |
| 2026-03-11 | $4.48 | $4.58 | $4.37 | $4.41 | 18.0M |
| 2026-03-10 | $4.48 | $4.64 | $4.30 | $4.41 | 34.0M |
| 2026-03-09 | $4.27 | $4.55 | $4.08 | $4.52 | 33.0M |
| 2026-03-06 | $4.49 | $4.55 | $4.31 | $4.49 | 23.4M |
| 2026-03-05 | $4.99 | $5.01 | $4.54 | $4.56 | 35.8M |
| 2026-03-04 | $5.19 | $5.28 | $5.03 | $5.05 | 9.8M |
| 2026-03-03 | $5.00 | $5.23 | $4.85 | $5.12 | 14.5M |
| 2026-03-02 | $5.53 | $5.54 | $5.15 | $5.22 | 19.5M |
| 2026-02-27 | $5.69 | $5.70 | $5.44 | $5.54 | 11.0M |
| 2026-02-26 | $5.67 | $5.85 | $5.63 | $5.80 | 14.0M |
| 2026-02-25 | $5.80 | $5.82 | $5.50 | $5.57 | 13.1M |
| 2026-02-24 | $5.81 | $6.07 | $5.62 | $5.73 | 23.5M |
| 2026-02-23 | $5.82 | $6.03 | $5.72 | $5.83 | 12.3M |
| 2026-02-20 | $5.89 | $6.06 | $5.81 | $5.98 | 10.4M |
| 2026-02-19 | $6.34 | $6.38 | $5.79 | $5.91 | 19.7M |
| 2026-02-18 | $5.95 | $6.46 | $5.87 | $6.46 | 20.8M |
| 2026-02-17 | $5.91 | $6.19 | $5.91 | $6.07 | 13.5M |
| 2026-02-13 | $5.70 | $5.93 | $5.60 | $5.91 | 13.8M |
| 2026-02-12 | $5.95 | $6.01 | $5.47 | $5.63 | 15.3M |
| 2026-02-11 | $6.09 | $6.23 | $5.79 | $5.81 | 13.2M |
| 2026-02-10 | $6.15 | $6.19 | $5.97 | $6.01 | 12.3M |
| 2026-02-09 | $6.31 | $6.44 | $6.13 | $6.16 | 13.0M |
| 2026-02-06 | $6.09 | $6.50 | $6.05 | $6.36 | 23.1M |
| 2026-02-05 | $5.90 | $6.05 | $5.73 | $6.04 | 22.7M |
| 2026-02-04 | $5.64 | $6.02 | $5.62 | $5.96 | 30.5M |
| 2026-02-03 | $5.47 | $5.74 | $5.43 | $5.57 | 32.0M |
| 2026-02-02 | $4.90 | $5.28 | $4.89 | $5.27 | 39.1M |
| 2026-01-30 | $5.01 | $5.06 | $4.84 | $4.87 | 17.3M |
| 2026-01-29 | $5.08 | $5.30 | $4.96 | $5.05 | 19.0M |
| 2026-01-28 | $4.80 | $5.20 | $4.79 | $5.04 | 27.1M |
| 2026-01-27 | $4.73 | $5.06 | $4.60 | $4.73 | 32.4M |
| 2026-01-26 | $5.27 | $5.28 | $5.05 | $5.08 | 22.5M |
| 2026-01-23 | $5.30 | $5.36 | $5.25 | $5.28 | 15.8M |