JBLU: JetBlue Airways Corporation

As of Friday, August 29th, 2025

$ 5.35

+0.12 +2.29%

Open: 5.22
High: 5.36
Low: 5.19
Volume: 8,688,664
Previous Close on Thursday, August 28th, 2025

$ 5.23

-0.06 -1.13%

Open: 5.31
High: 5.33
Low: 5.16
Volume: 9,556,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 5.22 5.36 5.19 5.35 8,585,290 +0.12 +2.29
2025-08-28 5.31 5.33 5.16 5.23 9,556,894 -0.06 -1.13
2025-08-27 5.26 5.38 5.26 5.29 9,442,406 -0.03 -0.56
2025-08-26 5.25 5.35 5.25 5.32 13,278,297 +0.07 +1.33
2025-08-25 5.32 5.34 5.20 5.25 10,752,490 -0.13 -2.42
2025-08-22 5.15 5.49 5.15 5.38 31,080,938 +0.30 +5.91
2025-08-21 5.06 5.10 4.90 5.08 13,331,242 -0.06 -1.17
2025-08-20 5.23 5.25 5.07 5.14 15,710,480 -0.13 -2.47
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 5.38
On 2025-08-27		 5.16
On 2025-08-28		 -0.03 -0.56 5.38
On 2025-08-27		 5.16
On 2025-08-28		 -4.09 5.29
10D 5.49
On 2025-08-22		 4.90
On 2025-08-21		 0.13 2.49 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 5.25
20D 5.49
On 2025-08-22		 4.18
On 2025-08-05		 1.08 25.29 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 4.93
WTD 5.38
On 2025-08-27		 5.16
On 2025-08-28		 -0.03 -0.56 5.38
On 2025-08-27		 5.16
On 2025-08-28		 -4.09 5.29
MTD 5.49
On 2025-08-22		 4.16
On 2025-08-01		 0.91 20.50 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 4.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

255.08 +1.52 +0.60 159,726
JBLU

JetBlue Airways Corporation

5.35 +0.12 +2.29 8,688,664