JBLU: JetBlue Airways Corporation

As of Thursday, May 8th, 2025

$ 4.79

+0.33 +7.40%

Open: 4.54
High: 4.93
Low: 4.47
Volume: 38,622,971
Previous Close on Wednesday, May 7th, 2025

$ 4.46

+0.06 +1.36%

Open: 4.39
High: 4.54
Low: 4.35
Volume: 22,943,984
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-05-08 4.54 4.93 4.47 4.79 38,622,361 +0.33 +7.40
2025-05-07 4.39 4.54 4.35 4.46 22,943,984 +0.06 +1.36
2025-05-06 4.54 4.60 4.39 4.40 20,800,540 -0.27 -5.78
2025-05-05 4.69 4.86 4.65 4.67 22,133,388 -0.09 -1.89
2025-05-02 4.47 4.79 4.46 4.76 42,831,927 +0.38 +8.68
2025-05-01 4.44 4.49 4.33 4.38 37,480,769 +0.02 +0.46
2025-04-30 4.10 4.39 3.88 4.36 50,852,413 +0.18 +4.31
2025-04-29 4.08 4.32 3.86 4.18 43,181,824 +0.11 +2.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.93
On 2025-05-08
4.35
On 2025-05-07
0.41 9.36 4.86
On 2025-05-05
4.35
On 2025-05-07
-10.40 4.62
10D 4.93
On 2025-05-08
3.82
On 2025-04-25
0.85 21.57 4.86
On 2025-05-05
4.35
On 2025-05-07
-10.40 4.40
20D 4.93
On 2025-05-08
3.34
On 2025-04-16
0.50 11.66 4.10
On 2025-04-10
3.34
On 2025-04-16
-18.54 4.04
WTD 4.93
On 2025-05-08
4.35
On 2025-05-07
0.03 0.63 4.86
On 2025-05-05
4.35
On 2025-05-07
-10.40 4.58
MTD 4.93
On 2025-05-08
4.33
On 2025-05-01
0.43 9.86 4.86
On 2025-05-05
4.35
On 2025-05-07
-10.40 4.58
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

295.85 -1.44 -0.48 228,525
MMC

Marsh & McLennan Companies Inc.

228.43 +0.52 +0.23 1,885,883
JBLU

JetBlue Airways Corporation

4.79 +0.33 +7.40 38,622,971