JetBlue Airways (JBLU) went public on April 12, 2002, when it opened at a split-adjusted price of $11.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $4.66 | $5.31 | $4.55 | $4.96 | 207,698,417 |
April 2026 | $4.50 | $6.16 | $4.30 | $4.66 | 564,729,800 |
March 2026 | $5.53 | $5.54 | $3.87 | $4.42 | 678,692,939 |
February 2026 | $4.90 | $6.50 | $4.89 | $5.54 | 353,153,957 |
January 2026 | $4.57 | $5.75 | $4.51 | $4.87 | 419,879,569 |
December 2025 | $4.43 | $5.15 | $4.39 | $4.55 | 369,796,313 |
November 2025 | $4.15 | $4.60 | $4.00 | $4.57 | 324,042,780 |
October 2025 | $4.87 | $5.01 | $3.98 | $4.20 | 565,160,642 |
September 2025 | $5.24 | $5.73 | $4.85 | $4.92 | 400,323,170 |
August 2025 | $4.34 | $5.49 | $4.16 | $5.35 | 343,809,317 |
July 2025 | $4.18 | $5.07 | $4.16 | $4.44 | 412,397,712 |
June 2025 | $5.02 | $5.33 | $3.84 | $4.23 | 446,176,861 |
May 2025 | $4.44 | $5.57 | $4.33 | $5.05 | 600,994,048 |
April 2025 | $4.75 | $5.06 | $3.34 | $4.36 | 702,036,123 |
March 2025 | $6.56 | $6.92 | $4.73 | $4.82 | 495,567,615 |
February 2025 | $6.30 | $7.83 | $6.02 | $6.52 | 377,313,626 |
January 2025 | $7.90 | $8.31 | $5.74 | $6.58 | 534,175,987 |
December 2024 | $6.01 | $8.28 | $5.95 | $7.86 | 375,217,239 |
November 2024 | $5.73 | $7.44 | $5.58 | $5.97 | 360,538,343 |
October 2024 | $6.57 | $8.07 | $5.53 | $5.70 | 410,313,722 |
September 2024 | $5.01 | $6.60 | $4.93 | $6.56 | 334,077,383 |
August 2024 | $6.41 | $6.45 | $4.50 | $5.08 | 439,574,502 |
July 2024 | $6.03 | $7.30 | $5.44 | $6.41 | 286,368,165 |
June 2024 | $5.77 | $6.10 | $5.37 | $6.09 | 190,630,396 |
May 2024 | $5.63 | $6.60 | $4.93 | $5.59 | 240,410,056 |