JBLU: JetBlue Airways Corporation

As of Thursday, October 9th, 2025

$ 4.60

-0.14 -2.95%

Open: 4.89
High: 4.97
Low: 4.54
Volume: 33,476,275
Previous Close on Wednesday, October 8th, 2025

$ 4.74

-- 0 0%

Open: 4.76
High: 4.80
Low: 4.67
Volume: 11,469,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 4.89 4.97 4.54 4.60 33,476,275 -0.14 -2.95
2025-10-08 4.76 4.80 4.67 4.74 11,469,822 0.00 0.00
2025-10-07 4.85 4.89 4.66 4.74 17,802,528 -0.14 -2.87
2025-10-06 4.86 4.95 4.79 4.88 14,959,639 +0.05 +1.04
2025-10-03 4.76 4.88 4.68 4.83 20,326,154 +0.13 +2.77
2025-10-02 4.67 4.77 4.63 4.70 14,927,123 +0.02 +0.43
2025-10-01 4.87 4.95 4.67 4.68 24,462,884 -0.24 -4.88
2025-09-30 5.06 5.10 4.87 4.92 12,838,769 -0.13 -2.57
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 4.97
On 2025-10-09		 4.54
On 2025-10-09		 -0.10 -2.13 4.95
On 2025-10-06		 4.66
On 2025-10-07		 -5.86 4.76
10D 5.14
On 2025-09-29		 4.54
On 2025-10-09		 -0.35 -7.07 5.14
On 2025-09-29		 4.54
On 2025-10-09		 -11.67 4.82
20D 5.29
On 2025-09-17		 4.54
On 2025-10-09		 -0.60 -11.54 5.29
On 2025-09-17		 4.54
On 2025-10-09		 -14.18 4.93
WTD 4.97
On 2025-10-09		 4.54
On 2025-10-09		 -0.23 -4.76 4.95
On 2025-10-06		 4.66
On 2025-10-07		 -5.86 4.74
MTD 4.97
On 2025-10-09		 4.54
On 2025-10-09		 -0.32 -6.50 4.95
On 2025-10-01		 4.63
On 2025-10-02		 -6.46 4.74
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CWK

Cushman & Wakefield plc

14.87 +0.01 +0.07 1,299,431
MU

Micron Technology Inc.

192.33 -4.21 -2.14 19,098,505
BOOT

Boot Barn Holdings Inc.

168.00 -0.33 -0.20 410,483
MMC

Marsh & McLennan Companies Inc.

206.00 +1.25 +0.61 3,151,328
JBLU

JetBlue Airways Corporation

4.60 -0.14 -2.95 33,476,275