JBLU: JetBlue Airways Corporation

As of Monday, November 17th, 2025

$ 4.05

-0.14 -3.34%

Open: 4.16
High: 4.17
Low: 4.01
Volume: 14,498,507
Previous Close on Friday, November 14th, 2025

$ 4.19

-0.13 -3.01%

Open: 4.20
High: 4.24
Low: 4.12
Volume: 16,688,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 4.16 4.17 4.01 4.05 14,498,507 -0.14 -3.34
2025-11-14 4.20 4.24 4.12 4.19 16,688,888 -0.13 -3.01
2025-11-13 4.38 4.46 4.30 4.32 15,223,063 -0.08 -1.82
2025-11-12 4.34 4.46 4.33 4.40 14,699,632 +0.06 +1.38
2025-11-11 4.43 4.44 4.30 4.34 10,418,397 -0.07 -1.59
2025-11-10 4.48 4.58 4.36 4.41 20,420,740 -0.01 -0.23
2025-11-07 4.19 4.55 4.18 4.42 24,467,019 +0.17 +4.00
2025-11-06 4.25 4.35 4.23 4.25 24,680,151 -0.04 -0.93
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 4.46
On 2025-11-12		 4.01
On 2025-11-17		 -0.36 -8.16 4.46
On 2025-11-12		 4.01
On 2025-11-17		 -10.09 4.26
10D 4.58
On 2025-11-10		 4.01
On 2025-11-04		 -0.13 -3.11 4.58
On 2025-11-10		 4.01
On 2025-11-17		 -12.45 4.28
20D 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -0.62 -13.28 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -16.74 4.33
WTD 4.17
On 2025-11-17		 4.01
On 2025-11-17		 -0.14 -3.34 -- -- -- 4.05
MTD 4.58
On 2025-11-10		 4.01
On 2025-11-04		 -0.15 -3.57 4.58
On 2025-11-10		 4.01
On 2025-11-17		 -12.45 4.27
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.05 -0.14 -3.34 14,498,507