JBLU: JetBlue Airways Corporation

As of Friday, November 7th, 2025

$ 4.42

+0.17 +4.00%

Open: 4.19
High: 4.55
Low: 4.18
Volume: 24,467,019
Previous Close on Thursday, November 6th, 2025

$ 4.25

-0.04 -0.93%

Open: 4.25
High: 4.35
Low: 4.23
Volume: 24,680,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 4.19 4.55 4.18 4.42 24,467,019 +0.17 +4.00
2025-11-06 4.25 4.35 4.23 4.25 24,680,151 -0.04 -0.93
2025-11-05 4.11 4.32 4.10 4.29 18,958,839 +0.21 +5.15
2025-11-04 4.07 4.16 4.01 4.08 22,640,386 -0.10 -2.39
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
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 4.55
On 2025-11-07		 4.01
On 2025-11-04		 0.22 5.24 4.29
On 2025-11-03		 4.01
On 2025-11-04		 -6.53 4.24
10D 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -0.15 -3.28 4.78
On 2025-10-27		 3.98
On 2025-10-30		 -16.74 4.25
20D 5.01
On 2025-10-14		 3.98
On 2025-10-30		 0.02 0.45 5.01
On 2025-10-14		 3.98
On 2025-10-30		 -20.56 4.47
WTD 4.55
On 2025-11-07		 4.01
On 2025-11-04		 0.22 5.24 4.29
On 2025-11-03		 4.01
On 2025-11-04		 -6.53 4.24
MTD 4.55
On 2025-11-07		 4.01
On 2025-11-04		 0.22 5.24 4.29
On 2025-11-03		 4.01
On 2025-11-04		 -6.53 4.24
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.42 +0.17 +4.00 24,467,019