JBLU: JetBlue Airways Corporation

As of Thursday, September 18th, 2025

$ 5.07

-- 0 0%

Open: 5.07
High: 5.07
Low: 5.07
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 5.07

-- 0 0%

Open: 5.10
High: 5.29
Low: 5.03
Volume: 27,642,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 5.10 5.29 5.03 5.07 27,642,932 0.00 0.00
2025-09-16 4.91 5.09 4.86 5.07 18,978,221 +0.16 +3.26
2025-09-15 5.02 5.05 4.85 4.91 21,234,690 -0.14 -2.77
2025-09-12 5.24 5.27 5.04 5.05 26,606,215 -0.15 -2.88
2025-09-11 5.15 5.31 5.09 5.20 25,038,024 +0.12 +2.36
2025-09-10 5.16 5.28 5.06 5.08 18,581,058 -0.06 -1.17
2025-09-09 5.18 5.32 5.08 5.14 18,062,553 -0.04 -0.77
2025-09-08 5.12 5.19 5.04 5.18 16,113,833 +0.10 +1.97
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 5.31
On 2025-09-11		 4.85
On 2025-09-15		 -0.01 -0.20 5.31
On 2025-09-11		 4.85
On 2025-09-15		 -8.58 5.06
10D 5.58
On 2025-09-04		 4.85
On 2025-09-15		 -0.38 -6.97 5.58
On 2025-09-04		 4.85
On 2025-09-15		 -13.08 5.09
20D 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.20 -3.80 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.19
WTD 5.29
On 2025-09-17		 4.85
On 2025-09-15		 0.02 0.40 5.05
On 2025-09-15		 5.05
On 2025-09-15		 0.00 5.02
MTD 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -0.28 -5.23 5.73
On 2025-09-03		 4.85
On 2025-09-15		 -15.36 5.15
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.95 +5.45 +1.88 1,518,491
KO

The Coca-Cola Company

66.79 -0.26 -0.38 4,953,060
PFE

Pfizer Inc.

24.12 +0.07 +0.27 13,873,601
VZ

Verizon Communications Inc.

43.72 -0.49 -1.10 5,567,578
VIX

CBOE Volatility Index

15.63 -0.09 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,125.26 +106.94 +0.23 209,117,341
DJTA

Dow Jones Transportation Average

15,635.59 +133.32 +0.86 74,405,797
SPX

S&P 500 Index

6,637.22 +36.87 +0.56
OEX

S&P 100 Index

3,306.73 +13.90 +0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,498.83 +275.14 +1.14
NYA

NYSE Composite Index

21,501.25 +61.36 +0.29
XAX

NYSE AMEX Composite Index

6,974.13 -16.47 -0.24
RUI

RUSSELL 1000 Index

3,636.04 +22.37 +0.62
RUT

Russell 2000 Index

2,450.24 +42.90 +1.78
RUA

Russell 3000 Index

3,784.30 +25.16 +0.67
VIX

CBOE Volatility Index

15.63 -0.09 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.16 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,377.64 +172.30 +1.54
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

5.07 0.00 0.00