JBLU: JetBlue Airways Corporation

As of Friday, August 8th, 2025

$ 4.33

+0.01 +0.23%

Open: 4.31
High: 4.40
Low: 4.29
Volume: 13,428,551
Previous Close on Thursday, August 7th, 2025

$ 4.32

-0.02 -0.46%

Open: 4.36
High: 4.38
Low: 4.30
Volume: 9,334,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.31 4.40 4.29 4.33 13,428,551 +0.01 +0.23
2025-08-07 4.36 4.38 4.30 4.32 9,334,203 -0.02 -0.46
2025-08-06 4.35 4.37 4.28 4.34 11,277,968 -0.02 -0.46
2025-08-05 4.34 4.38 4.18 4.36 16,532,303 +0.02 +0.46
2025-08-04 4.32 4.38 4.29 4.34 14,174,285 +0.07 +1.64
2025-08-01 4.34 4.34 4.16 4.27 20,423,539 -0.17 -3.83
2025-07-31 4.41 4.54 4.40 4.44 14,610,261 -0.05 -1.11
2025-07-30 4.61 4.61 4.38 4.49 27,932,811 -0.16 -3.44
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 4.40
On 2025-08-08		 4.18
On 2025-08-05		 0.06 1.41 4.38
On 2025-08-04		 4.18
On 2025-08-05		 -4.57 4.34
10D 5.07
On 2025-07-29		 4.16
On 2025-08-01		 -0.05 -1.14 5.07
On 2025-07-29		 4.16
On 2025-08-01		 -17.95 4.39
20D 5.07
On 2025-07-29		 4.16
On 2025-08-01		 -0.06 -1.37 5.07
On 2025-07-29		 4.16
On 2025-08-01		 -17.95 4.42
WTD 4.40
On 2025-08-08		 4.18
On 2025-08-05		 0.06 1.41 4.38
On 2025-08-04		 4.18
On 2025-08-05		 -4.57 4.34
MTD 4.40
On 2025-08-08		 4.16
On 2025-08-01		 -0.11 -2.48 4.38
On 2025-08-04		 4.18
On 2025-08-05		 -4.57 4.33
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

15.76 -0.06 -0.38 3,149,269
RS

Reliance Steel & Aluminum Co.

285.03 -0.44 -0.15 316,261
MU

Micron Technology Inc.

118.89 +7.02 +6.28 28,880,138
ADSK

Autodesk Inc.

290.68 -2.31 -0.79 1,497,984
JBLU

JetBlue Airways Corporation

4.33 +0.01 +0.23 13,428,551