Get the Stockscreener App
4.675
2.29%
0.095
Jetblue Airways Corp Stock (JBLU) Price History
The historical daily chart and data for Jetblue Airways Corp stock (JBLU), show that the latest closing stock price as of May 18, 2026, is $4.675.
- Jetblue Airways Corp all-time high stock price is $27.36, occurred on September 17, 2015.
- The lowest Jetblue Airways Corp stock price recorded was $3.34 on April 16, 2025. Since then, Jetblue Airways Corp's stock price has risen over 39.97% to $4.675 now.
- The 52-week high stock price for JBLU is $6.50, representing a 39.04% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for JBLU is $3.84, indicating a -17.86% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Jetblue Airways Corp (JBLU) stock in the beginning of 2025 was $14.69. The stock closed the year at $6.48, a loss of over -55.89% for the year.
The table below shows more information about JBLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $4.81 | $4.55 | $0.26 | 4,989,061.0 | +2.01% |
| May 15, 2026 | $4.78 | $4.57 | $0.205 | 17,727,299.0 | -6.15% |
| May 14, 2026 | $4.94 | $4.62 | $0.3155 | 28,761,048.0 | +3.83% |
| May 13, 2026 | $4.75 | $4.66 | $0.10 | 13,836,445.0 | -0.63% |
| May 12, 2026 | $4.93 | $4.61 | $0.32 | 25,138,284.0 | -4.64% |
| May 11, 2026 | $5.21 | $4.93 | $0.275 | 32,820,165.0 | -2.94% |
| May 08, 2026 | $5.24 | $5.03 | $0.21 | 20,248,314.0 | -0.39% |
| May 07, 2026 | $5.31 | $5.01 | $0.295 | 25,288,196.0 | +1.79% |
| May 06, 2026 | $5.16 | $4.95 | $0.205 | 26,178,490.0 | +4.13% |
| May 05, 2026 | $4.90 | $4.78 | $0.12 | 19,571,516.0 | +1.04% |
| May 04, 2026 | $5.15 | $4.70 | $0.4499 | 33,680,045.0 | -1.44% |
| May 01, 2026 | $5.30 | $4.55 | $0.75 | 48,412,535.0 | +4.40% |
| Apr 30, 2026 | $4.94 | $4.65 | $0.29 | 21,716,026.0 | -3.82% |
| Apr 29, 2026 | $5.04 | $4.75 | $0.285 | 17,902,331.0 | -3.20% |
| Apr 28, 2026 | $5.22 | $4.77 | $0.45 | 22,130,943.0 | +1.21% |
| Apr 27, 2026 | $5.38 | $4.91 | $0.465 | 33,464,916.0 | -6.26% |
| Apr 24, 2026 | $5.41 | $5.21 | $0.20 | 22,723,855.0 | +0.38% |
| Apr 23, 2026 | $5.35 | $5.00 | $0.35 | 22,355,230.0 | +3.35% |
| Apr 22, 2026 | $5.53 | $5.04 | $0.49 | 33,534,288.0 | -6.96% |
| Apr 21, 2026 | $5.74 | $5.33 | $0.4048 | 31,411,048.0 | -5.04% |
| Apr 20, 2026 | $5.88 | $5.66 | $0.225 | 31,460,351.0 | -2.04% |
Jetblue Airways Corp Stock (JBLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Jetblue Airways Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JBLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jetblue Airways Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Jetblue Airways Corp Stock (JBLU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.31 | $4.55 | $0.76 | 296,651,398.0 | +0.36% |
| Apr, 2026 | $6.16 | $4.30 | $1.86 | 561,698,295.0 | +5.32% |
| Mar, 2026 | $5.54 | $3.87 | $1.67 | 674,011,169.0 | -20.22% |
| Feb, 2026 | $6.50 | $4.89 | $1.61 | 352,730,893.0 | +13.76% |
| Jan, 2026 | $5.75 | $4.51 | $1.24 | 417,930,276.0 | +7.03% |
Jetblue Airways Corp Stock (JBLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.15 | $4.39 | $0.76 | 358,477,595.0 | +0.44% |
| Nov, 2025 | $4.60 | $4.00 | $0.60 | 323,090,947.0 | +8.81% |
| Oct, 2025 | $5.01 | $3.98 | $1.03 | 563,628,936.0 | -14.63% |
| Sep, 2025 | $5.73 | $4.85 | $0.88 | 399,260,689.0 | -8.04% |
| Aug, 2025 | $5.49 | $4.16 | $1.33 | 342,273,995.0 | +20.50% |
| Jul, 2025 | $5.07 | $4.16 | $0.91 | 399,669,560.0 | +4.96% |
| Jun, 2025 | $5.33 | $3.84 | $1.49 | 445,625,999.0 | -16.24% |
| May, 2025 | $5.57 | $4.33 | $1.24 | 599,363,626.0 | +15.83% |
| Apr, 2025 | $5.06 | $3.34 | $1.72 | 693,837,961.0 | -9.54% |
| Mar, 2025 | $6.92 | $4.72 | $2.20 | 459,520,955.0 | -26.07% |
| Feb, 2025 | $7.83 | $6.02 | $1.81 | 366,532,682.0 | -0.91% |
| Jan, 2025 | $8.31 | $5.74 | $2.57 | 531,958,498.0 | -16.28% |
Jetblue Airways Corp Stock (JBLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.28 | $5.95 | $2.33 | 357,900,637.0 | +34.17% |
| Nov, 2024 | $7.44 | $5.58 | $1.86 | 352,966,618.0 | +4.74% |
| Oct, 2024 | $8.07 | $5.53 | $2.54 | 405,992,751.0 | -13.11% |
| Sep, 2024 | $6.60 | $4.93 | $1.67 | 329,495,067.0 | +29.13% |
| Aug, 2024 | $6.45 | $4.50 | $1.96 | 441,134,145.0 | -20.75% |
| Jul, 2024 | $7.30 | $5.43 | $1.87 | 284,765,777.0 | +5.25% |
| Jun, 2024 | $6.10 | $5.37 | $0.73 | 187,745,031.0 | +8.94% |
| May, 2024 | $6.60 | $4.93 | $1.67 | 236,276,696.0 | -1.58% |
| Apr, 2024 | $7.58 | $5.57 | $2.01 | 304,874,187.0 | -23.45% |
| Mar, 2024 | $7.55 | $6.28 | $1.27 | 250,070,335.0 | +14.51% |
| Feb, 2024 | $7.54 | $5.22 | $2.32 | 341,187,172.0 | +22.03% |
| Jan, 2024 | $5.83 | $4.53 | $1.30 | 481,511,556.0 | -4.32% |
1.40%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):