JBLU: JetBlue Airways Corporation

As of Wednesday, October 22nd, 2025

$ 4.62

-0.04 -0.86%

Open: 4.66
High: 4.70
Low: 4.53
Volume: 27,517,084
Previous Close on Tuesday, October 21st, 2025

$ 4.66

-0.01 -0.21%

Open: 4.64
High: 4.75
Low: 4.59
Volume: 15,378,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 4.66 4.70 4.53 4.62 27,517,084 -0.04 -0.86
2025-10-21 4.64 4.75 4.59 4.66 15,378,389 -0.01 -0.21
2025-10-20 4.70 4.77 4.64 4.67 18,665,977 +0.01 +0.21
2025-10-17 4.74 4.77 4.61 4.66 18,022,915 -0.11 -2.31
2025-10-16 4.95 4.98 4.61 4.77 41,354,352 -0.18 -3.64
2025-10-15 4.95 5.01 4.87 4.95 23,141,994 +0.04 +0.81
2025-10-14 4.44 5.01 4.43 4.91 36,632,750 +0.36 +7.91
2025-10-13 4.47 4.58 4.44 4.55 22,346,988 +0.15 +3.41
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 4.98
On 2025-10-16		 4.53
On 2025-10-22		 -0.33 -6.67 4.98
On 2025-10-16		 4.53
On 2025-10-22		 -8.97 4.68
10D 5.01
On 2025-10-14		 4.40
On 2025-10-10		 -0.12 -2.53 4.97
On 2025-10-09		 4.40
On 2025-10-10		 -11.47 4.68
20D 5.14
On 2025-09-29		 4.40
On 2025-10-10		 -0.46 -9.06 5.14
On 2025-09-29		 4.40
On 2025-10-10		 -14.40 4.77
WTD 4.77
On 2025-10-20		 4.53
On 2025-10-22		 -0.04 -0.86 4.77
On 2025-10-20		 4.53
On 2025-10-22		 -5.03 4.65
MTD 5.01
On 2025-10-14		 4.40
On 2025-10-10		 -0.30 -6.10 4.97
On 2025-10-09		 4.40
On 2025-10-10		 -11.47 4.71
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.62 -0.04 -0.86 27,517,084