JBLU: JetBlue Airways Corporation

As of Friday, August 22nd, 2025

$ 5.38

+0.30 +5.91%

Open: 5.15
High: 5.49
Low: 5.15
Volume: 31,080,938
Previous Close on Thursday, August 21st, 2025

$ 5.08

-0.06 -1.17%

Open: 5.06
High: 5.10
Low: 4.90
Volume: 13,331,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 5.15 5.49 5.15 5.38 31,080,938 +0.30 +5.91
2025-08-21 5.06 5.10 4.90 5.08 13,331,242 -0.06 -1.17
2025-08-20 5.23 5.25 5.07 5.14 15,710,480 -0.13 -2.47
2025-08-19 5.22 5.36 5.15 5.27 16,236,089 +0.09 +1.74
2025-08-18 5.22 5.27 5.16 5.18 12,721,193 -0.04 -0.77
2025-08-15 5.16 5.28 5.13 5.22 20,843,788 +0.14 +2.76
2025-08-14 4.99 5.10 4.95 5.08 18,856,352 -0.04 -0.78
2025-08-13 4.79 5.20 4.76 5.12 30,324,506 +0.33 +6.89
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 5.49
On 2025-08-22		 4.90
On 2025-08-21		 0.16 3.07 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 5.21
10D 5.49
On 2025-08-22		 4.22
On 2025-08-11		 1.05 24.25 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 5.05
20D 5.49
On 2025-08-22		 4.16
On 2025-08-01		 1.00 22.83 5.07
On 2025-07-29		 4.16
On 2025-08-01		 -17.95 4.72
WTD 5.49
On 2025-08-22		 4.90
On 2025-08-21		 0.16 3.07 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 5.21
MTD 5.49
On 2025-08-22		 4.16
On 2025-08-01		 0.94 21.17 5.36
On 2025-08-19		 4.90
On 2025-08-21		 -8.58 4.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BABA

Alibaba Group Holding Limited

122.94 +4.85 +4.11 13,704,254
TCOM

Trip.com Group Ltd.

64.92 +1.30 +2.04 2,896,424
RPM

RPM International Inc.

127.57 +3.23 +2.60 607,352
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326
JBLU

JetBlue Airways Corporation

5.38 +0.30 +5.91 31,080,938