JBLU: JetBlue Airways Corporation

As of Friday, December 12th, 2025

$ 4.94

+0.05 +1.02%

Open: 4.94
High: 5.03
Low: 4.84
Volume: 25,404,523
Previous Close on Thursday, December 11th, 2025

$ 4.89

-0.14 -2.78%

Open: 5.04
High: 5.15
Low: 4.67
Volume: 30,914,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 4.94 5.03 4.84 4.94 25,404,523 +0.05 +1.02
2025-12-11 5.04 5.15 4.67 4.89 30,914,669 -0.14 -2.78
2025-12-10 4.96 5.11 4.96 5.03 16,775,987 +0.07 +1.41
2025-12-09 4.92 5.02 4.89 4.96 15,091,708 +0.01 +0.20
2025-12-08 4.83 5.09 4.79 4.95 24,055,687 +0.16 +3.34
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
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 5.15
On 2025-12-11		 4.67
On 2025-12-11		 0.15 3.13 5.15
On 2025-12-11		 4.84
On 2025-12-12		 -6.12 4.95
10D 5.15
On 2025-12-11		 4.39
On 2025-12-01		 0.37 8.10 5.15
On 2025-12-11		 4.84
On 2025-12-12		 -6.12 4.80
20D 5.15
On 2025-12-11		 4.00
On 2025-11-18		 0.62 14.35 5.15
On 2025-12-11		 4.84
On 2025-12-12		 -6.12 4.52
WTD 5.15
On 2025-12-11		 4.67
On 2025-12-11		 0.15 3.13 5.15
On 2025-12-11		 4.84
On 2025-12-12		 -6.12 4.95
MTD 5.15
On 2025-12-11		 4.39
On 2025-12-01		 0.37 8.10 5.15
On 2025-12-11		 4.84
On 2025-12-12		 -6.12 4.80
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LIN

Linde plc

416.24 +12.94 +3.21 4,708,489
TRIP

TripAdvisor Inc.

15.19 -0.21 -1.33 2,171,444
FND

Floor & Decor Holdings Inc.

61.16 -1.75 -2.78 2,009,910
RS

Reliance Steel & Aluminum Co.

291.53 +0.39 +0.13 330,261
JBLU

JetBlue Airways Corporation

4.94 +0.05 +1.02 25,404,523