JBLU: JetBlue Airways Corporation

As of Friday, December 5th, 2025

$ 4.79

+0.14 +3.01%

Open: 4.61
High: 4.87
Low: 4.61
Volume: 17,510,753
Previous Close on Thursday, December 4th, 2025

$ 4.65

-0.06 -1.27%

Open: 4.65
High: 4.70
Low: 4.54
Volume: 13,590,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 4.61 4.87 4.61 4.79 17,510,753 +0.14 +3.01
2025-12-04 4.65 4.70 4.54 4.65 13,590,301 -0.06 -1.27
2025-12-03 4.55 4.79 4.53 4.71 14,718,756 +0.15 +3.29
2025-12-02 4.49 4.61 4.44 4.56 12,450,762 +0.09 +2.01
2025-12-01 4.43 4.49 4.39 4.47 15,423,068 -0.10 -2.19
2025-11-28 4.52 4.60 4.51 4.57 7,937,239 +0.05 +1.11
2025-11-26 4.37 4.58 4.37 4.52 14,785,049 +0.15 +3.43
2025-11-25 4.19 4.50 4.18 4.37 19,603,951 +0.16 +3.80
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 4.87
On 2025-12-05		 4.39
On 2025-12-01		 0.22 4.81 4.79
On 2025-12-03		 4.54
On 2025-12-04		 -5.32 4.64
10D 4.87
On 2025-12-05		 4.06
On 2025-11-21		 0.71 17.40 4.79
On 2025-12-03		 4.54
On 2025-12-04		 -5.32 4.50
20D 4.87
On 2025-12-05		 4.00
On 2025-11-18		 0.54 12.71 4.58
On 2025-11-10		 4.00
On 2025-11-18		 -12.66 4.37
WTD 4.87
On 2025-12-05		 4.39
On 2025-12-01		 0.22 4.81 4.79
On 2025-12-03		 4.54
On 2025-12-04		 -5.32 4.64
MTD 4.87
On 2025-12-05		 4.39
On 2025-12-01		 0.22 4.81 4.79
On 2025-12-03		 4.54
On 2025-12-04		 -5.32 4.64
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.39 +0.12 +0.46 1,578,223
CMG

Chipotle Mexican Grill Inc.

33.94 -0.21 -0.61 17,329,490
FTI

TechnipFMC plc

46.02 -0.49 -1.05 2,143,458
MMC

Marsh & McLennan Companies Inc.

181.82 -1.38 -0.75 2,827,236
JBLU

JetBlue Airways Corporation

4.79 +0.14 +3.01 17,510,753