JBLU: JetBlue Airways Corporation

As of Monday, November 3rd, 2025

$ 4.18

-0.02 -0.48%

Open: 4.15
High: 4.29
Low: 4.11
Volume: 19,595,652
Previous Close on Friday, October 31st, 2025

$ 4.20

+0.07 +1.69%

Open: 4.10
High: 4.21
Low: 4.08
Volume: 12,709,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 4.15 4.29 4.11 4.18 19,595,652 -0.02 -0.48
2025-10-31 4.10 4.21 4.08 4.20 12,709,315 +0.07 +1.69
2025-10-30 4.05 4.23 3.98 4.13 26,910,164 +0.05 +1.10
2025-10-29 4.18 4.22 4.06 4.09 24,706,962 -0.08 -1.80
2025-10-28 4.58 4.60 4.06 4.16 56,306,672 -0.56 -11.86
2025-10-27 4.59 4.78 4.56 4.72 35,274,943 +0.15 +3.28
2025-10-24 4.60 4.70 4.52 4.57 25,125,454 0.00 0.00
2025-10-23 4.67 4.68 4.55 4.57 16,977,763 -0.05 -1.08
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 4.60
On 2025-10-28		 3.98
On 2025-10-30		 -0.54 -11.44 4.60
On 2025-10-28		 3.98
On 2025-10-30		 -13.48 4.15
10D 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -0.49 -10.49 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -16.74 4.39
20D 5.01
On 2025-10-14		 3.98
On 2025-10-30		 -0.70 -14.34 5.01
On 2025-10-14		 3.98
On 2025-10-30		 -20.56 4.54
WTD 4.29
On 2025-11-03		 4.11
On 2025-11-03		 -0.02 -0.48 -- -- -- 4.18
MTD 4.29
On 2025-11-03		 4.11
On 2025-11-03		 -0.02 -0.48 -- -- -- 4.18
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

104.30 -0.05 -0.05 319,363
JBLU

JetBlue Airways Corporation

4.18 -0.02 -0.48 19,595,652