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 |
|---|---|---|---|---|---|
January 2025 | $7.90 | $7.94 | $7.22 | $7.40 | 70,246,701 |
December 2024 | $6.01 | $8.28 | $5.95 | $7.86 | 375,217,243 |
November 2024 | $5.73 | $7.44 | $5.58 | $5.97 | 360,538,341 |
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 | 286,368,169 |
June 2024 | $5.77 | $6.10 | $5.37 | $6.09 | 190,630,394 |
May 2024 | $5.63 | $6.60 | $4.93 | $5.59 | 240,410,056 |
April 2024 | $7.49 | $7.58 | $5.57 | $5.68 | 307,255,955 |
March 2024 | $6.48 | $7.55 | $6.28 | $7.42 | 250,677,218 |
February 2024 | $5.38 | $7.54 | $5.22 | $6.48 | 346,776,826 |
January 2024 | $5.49 | $5.83 | $4.53 | $5.31 | 483,429,227 |
December 2023 | $4.40 | $5.94 | $4.38 | $5.55 | 313,927,285 |
November 2023 | $3.70 | $4.67 | $3.65 | $4.42 | 316,498,352 |
October 2023 | $4.58 | $4.79 | $3.42 | $3.76 | 336,753,247 |
September 2023 | $5.94 | $6.10 | $4.34 | $4.60 | 407,766,961 |
August 2023 | $7.23 | $7.32 | $5.89 | $5.92 | 377,645,211 |
July 2023 | $8.88 | $9.45 | $7.53 | $7.77 | 311,177,612 |
June 2023 | $6.83 | $8.95 | $6.77 | $8.86 | 264,751,098 |
May 2023 | $7.04 | $7.27 | $6.68 | $6.83 | 206,273,767 |
April 2023 | $7.14 | $7.30 | $6.70 | $7.14 | 170,524,438 |
March 2023 | $8.31 | $8.67 | $6.46 | $7.28 | 192,306,174 |
February 2023 | $7.95 | $9.35 | $7.87 | $8.30 | 149,687,592 |
January 2023 | $6.64 | $8.82 | $6.40 | $8.00 | 193,969,230 |
