JBLU: JetBlue Airways Corporation

As of Thursday, September 18th, 2025

$ 5.07

-- 0 0%

Open: 5.07
High: 5.07
Low: 5.07
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 5.07

-- 0 0%

Open: 5.10
High: 5.29
Low: 5.03
Volume: 27,642,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 5.10 5.29 5.03 5.07 27,642,932 0.00 0.00
2025-09-16 4.91 5.09 4.86 5.07 18,978,221 +0.16 +3.26
2025-09-15 5.02 5.05 4.85 4.91 21,234,690 -0.14 -2.77
2025-09-12 5.24 5.27 5.04 5.05 26,606,215 -0.15 -2.88
2025-09-11 5.15 5.31 5.09 5.20 25,038,024 +0.12 +2.36
2025-09-10 5.16 5.28 5.06 5.08 18,581,058 -0.06 -1.17
2025-09-09 5.18 5.32 5.08 5.14 18,062,553 -0.04 -0.77
2025-09-08 5.12 5.19 5.04 5.18 16,113,833 +0.10 +1.97
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 5.31
On 2025-09-11		 4.85
On 2025-09-15		 -0.01 -0.20 5.31
On 2025-09-11		 4.85
On 2025-09-15		 -8.58 5.06
10D 5.58
On 2025-09-04		 4.85
On 2025-09-15		 -0.38 -6.97 5.58
On 2025-09-04		 4.85
On 2025-09-15		 -13.08 5.09
20D 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.20 -3.80 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.19
WTD 5.29
On 2025-09-17		 4.85
On 2025-09-15		 0.02 0.40 5.05
On 2025-09-15		 5.05
On 2025-09-15		 0.00 5.02
MTD 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.28 -5.23 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.15
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.08 +6.58 +2.27 1,893,217
KO

The Coca-Cola Company

66.78 -0.27 -0.40 6,319,095
PFE

Pfizer Inc.

24.17 +0.12 +0.50 17,520,781
VZ

Verizon Communications Inc.

43.71 -0.51 -1.14 7,316,414
VIX

CBOE Volatility Index

15.49 -0.23 -1.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,205.02 +186.70 +0.41 262,839,176
DJTA

Dow Jones Transportation Average

15,653.07 +150.80 +0.97 108,070,183
SPX

S&P 500 Index

6,641.17 +40.82 +0.62
OEX

S&P 100 Index

3,308.30 +15.47 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,500.76 +277.07 +1.14
NYA

NYSE Composite Index

21,528.18 +88.28 +0.41
XAX

NYSE AMEX Composite Index

6,973.56 -17.04 -0.24
RUI

RUSSELL 1000 Index

3,638.57 +24.90 +0.69
RUT

Russell 2000 Index

2,465.47 +58.12 +2.41
RUA

Russell 3000 Index

3,787.85 +28.71 +0.76
VIX

CBOE Volatility Index

15.49 -0.23 -1.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.94 -0.18 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.55 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.27 -0.17 -0.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,378.85 +173.51 +1.55
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

5.07 0.00 0.00