JBLU: JetBlue Airways Corporation

As of Monday, September 15th, 2025

$ 4.91

-0.14 -2.77%

Open: 5.02
High: 5.05
Low: 4.85
Volume: 21,234,690
Previous Close on Friday, September 12th, 2025

$ 5.05

-0.15 -2.88%

Open: 5.24
High: 5.27
Low: 5.04
Volume: 26,606,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 5.02 5.05 4.85 4.91 21,234,690 -0.14 -2.77
2025-09-12 5.24 5.27 5.04 5.05 26,606,215 -0.15 -2.88
2025-09-11 5.15 5.31 5.09 5.20 25,038,024 +0.12 +2.36
2025-09-10 5.16 5.28 5.06 5.08 18,581,058 -0.06 -1.17
2025-09-09 5.18 5.32 5.08 5.14 18,062,553 -0.04 -0.77
2025-09-08 5.12 5.19 5.04 5.18 16,113,833 +0.10 +1.97
2025-09-05 5.13 5.51 4.96 5.08 31,698,548 -0.01 -0.20
2025-09-04 5.42 5.58 5.06 5.09 26,799,022 -0.36 -6.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.32
On 2025-09-09		 4.85
On 2025-09-15		 -0.27 -5.21 5.32
On 2025-09-09		 4.85
On 2025-09-15		 -8.75 5.08
10D 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.44 -8.22 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.17
20D 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.31 -5.94 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.21
WTD 5.05
On 2025-09-15		 4.85
On 2025-09-15		 -0.14 -2.77 -- -- -- 4.91
MTD 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.44 -8.22 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.17
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.59 -0.21 -5.40 6,590,243
JBLU

JetBlue Airways Corporation

4.91 -0.14 -2.77 21,234,690