JBLU: JetBlue Airways Corporation

As of Tuesday, December 23rd, 2025

$ 4.73

-0.23 -4.64%

Open: 4.95
High: 4.96
Low: 4.71
Volume: 16,571,825
Previous Close on Monday, December 22nd, 2025

$ 4.96

+0.16 +3.33%

Open: 4.83
High: 4.99
Low: 4.83
Volume: 11,692,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-23 4.95 4.96 4.71 4.73 16,571,825 -0.23 -4.64
2025-12-22 4.83 4.99 4.83 4.96 11,692,898 +0.16 +3.33
2025-12-19 4.77 4.85 4.74 4.80 22,647,008 +0.06 +1.27
2025-12-18 4.85 4.90 4.72 4.74 13,405,312 -0.03 -0.63
2025-12-17 4.96 5.10 4.75 4.77 16,408,268 -0.17 -3.44
2025-12-16 4.93 5.01 4.85 4.94 17,216,915 +0.05 +1.02
2025-12-15 4.98 5.02 4.76 4.89 19,563,734 -0.05 -1.01
2025-12-12 4.94 5.03 4.84 4.94 25,404,523 +0.05 +1.02
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 5.10
On 2025-12-17		 4.71
On 2025-12-23		 -0.21 -4.25 5.10
On 2025-12-17		 4.71
On 2025-12-23		 -7.56 4.80
10D 5.15
On 2025-12-11		 4.67
On 2025-12-11		 -0.23 -4.64 5.15
On 2025-12-11		 4.71
On 2025-12-23		 -8.54 4.87
20D 5.15
On 2025-12-11		 4.18
On 2025-11-25		 0.52 12.35 5.15
On 2025-12-11		 4.71
On 2025-12-23		 -8.54 4.76
WTD 4.99
On 2025-12-22		 4.71
On 2025-12-23		 -0.07 -1.46 4.99
On 2025-12-22		 4.71
On 2025-12-23		 -5.61 4.85
MTD 5.15
On 2025-12-11		 4.39
On 2025-12-01		 0.16 3.50 5.15
On 2025-12-11		 4.71
On 2025-12-23		 -8.54 4.81
As of Tuesday, December 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 +0.80 +0.25 2,646,951
KO

The Coca-Cola Company

69.87 -0.34 -0.48 9,462,718
PFE

Pfizer Inc.

24.88 -0.33 -1.31 43,415,511
VZ

Verizon Communications Inc.

39.92 -0.06 -0.15 19,625,344
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,442.41 +79.73 +0.16 418,928,995
DJTA

Dow Jones Transportation Average

17,636.68 -43.20 -0.24 122,057,925
SPX

S&P 500 Index

6,909.79 +31.30 +0.46
OEX

S&P 100 Index

3,462.37 +23.11 +0.67
NDX

NASDAQ 100 Index

25,587.83 +126.13 +0.50
NYA

NYSE Composite Index

22,151.72 +40.41 +0.18
XAX

NYSE AMEX Composite Index

6,943.98 +43.40 +0.63
RUI

RUSSELL 1000 Index

3,770.17 +14.33 +0.38
RUT

Russell 2000 Index

2,541.12 -17.66 -0.69
RUA

Russell 3000 Index

3,923.92 +13.04 +0.33
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.16 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,933.19 +45.27 +0.38
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.73 -0.23 -4.64 16,571,825