Jetblue Airways Corp Stock Price History
| JBLU Stock | USD 5.43 0.06 1.09% |
Below is the normalized historical share price chart for JetBlue Airways Corp extending back to April 12, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of JetBlue Airways stands at 5.43, as last reported on the 21st of March, with the highest price reaching 5.45 and the lowest price hitting 5.24 during the day.
If you're considering investing in JetBlue Stock, it is important to understand the factors that can impact its price. JetBlue Airways Corp holds Efficiency (Sharpe) Ratio of -0.0747, which attests that the entity had a -0.0747 % return per unit of risk over the last 3 months. JetBlue Airways Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out JetBlue Airways' Standard Deviation of 4.93, risk adjusted performance of (0.05), and Market Risk Adjusted Performance of 2.97 to validate the risk estimate we provide.
At this time, JetBlue Airways' Liabilities And Stockholders Equity is comparatively stable compared to the past year. Issuance Of Capital Stock is likely to gain to about 106.3 M in 2025, whereas Common Stock is likely to drop slightly above 3.3 M in 2025. . At this time, JetBlue Airways' Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price Cash Flow Ratio is likely to gain to 19.83 in 2025, whereas Price To Sales Ratio is likely to drop 0.28 in 2025. JetBlue Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of April 2002 | 200 Day MA 6.2929 | 50 Day MA 6.7268 | Beta 1.806 |
JetBlue |
Sharpe Ratio = -0.0747
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | JBLU |
Estimated Market Risk
| 5.07 actual daily | 45 55% of assets are more volatile |
Expected Return
| -0.38 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average JetBlue Airways is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of JetBlue Airways by adding JetBlue Airways to a well-diversified portfolio.
Price Book 0.7338 | Enterprise Value Ebitda 69.1664 | Price Sales 0.2089 | Shares Float 316.4 M | Wall Street Target Price 5.9357 |
JetBlue Airways Stock Price History Chart
There are several ways to analyze JetBlue Stock price data. The simplest method is using a basic JetBlue candlestick price chart, which shows JetBlue Airways price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 27, 2025 | 8.09 |
| Lowest Price | March 21, 2025 | 5.43 |
JetBlue Airways March 21, 2025 Stock Price Synopsis
Various analyses of JetBlue Airways' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell JetBlue Stock. It can be used to describe the percentage change in the price of JetBlue Airways from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of JetBlue Stock.| JetBlue Airways Price Daily Balance Of Power | (0.29) | |
| JetBlue Airways Accumulation Distribution | 722,966 | |
| JetBlue Airways Price Rate Of Daily Change | 0.99 | |
| JetBlue Airways Price Action Indicator | 0.05 |
JetBlue Airways March 21, 2025 Stock Price Analysis
JetBlue Stock Price History Data
The price series of JetBlue Airways for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 2.59 with a coefficient of variation of 11.35. Under current investment horizon, the daily prices are spread out with arithmetic mean of 6.91. The median price for the last 90 days is 7.01. The company completed 3:2 stock split on 27th of December 2005.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 5.40 | 5.45 | 5.24 | 5.43 | 18,762,701 | |
| 03/20/2025 | 5.54 | 5.62 | 5.45 | 5.49 | 23,163,109 | |
| 03/19/2025 | 5.56 | 5.72 | 5.53 | 5.66 | 17,631,002 | |
| 03/18/2025 | 5.67 | 5.69 | 5.46 | 5.54 | 14,943,594 | |
| 03/17/2025 | 5.62 | 5.76 | 5.55 | 5.67 | 21,548,926 | |
| 03/14/2025 | 5.58 | 5.64 | 5.48 | 5.60 | 26,737,898 | |
| 03/13/2025 | 5.58 | 5.59 | 5.33 | 5.50 | 16,896,629 | |
| 03/12/2025 | 5.80 | 5.94 | 5.41 | 5.54 | 31,215,417 | |
| 03/11/2025 | 5.72 | 6.02 | 5.64 | 5.75 | 27,128,520 | |
| 03/10/2025 | 5.92 | 5.92 | 5.46 | 5.52 | 33,347,930 | |
| 03/07/2025 | 6.01 | 6.14 | 5.74 | 6.11 | 23,190,012 | |
| 03/06/2025 | 6.35 | 6.50 | 6.06 | 6.10 | 20,736,875 | |
| 03/05/2025 | 6.18 | 6.53 | 6.10 | 6.48 | 28,424,918 | |
| 03/04/2025 | 6.20 | 6.24 | 5.83 | 6.09 | 36,349,864 | |
| 03/03/2025 | 6.56 | 6.92 | 6.41 | 6.46 | 23,009,048 | |
| 02/28/2025 | 6.41 | 6.67 | 6.33 | 6.52 | 32,337,502 | |
| 02/27/2025 | 6.73 | 6.78 | 6.40 | 6.50 | 16,798,860 | |
| 02/26/2025 | 6.54 | 6.72 | 6.48 | 6.69 | 16,837,705 | |
| 02/25/2025 | 6.80 | 6.82 | 6.38 | 6.46 | 20,004,646 | |
| 02/24/2025 | 7.03 | 7.15 | 6.80 | 6.82 | 18,718,457 | |
| 02/21/2025 | 7.35 | 7.51 | 6.97 | 7.01 | 20,924,406 | |
| 02/20/2025 | 7.34 | 7.36 | 7.02 | 7.24 | 15,019,467 | |
| 02/19/2025 | 7.58 | 7.72 | 7.23 | 7.33 | 20,434,160 | |
| 02/18/2025 | 6.90 | 7.83 | 6.86 | 7.74 | 33,796,331 | |
| 02/14/2025 | 6.73 | 6.84 | 6.63 | 6.78 | 11,559,766 | |
| 02/13/2025 | 6.65 | 6.86 | 6.38 | 6.68 | 26,087,384 | |
| 02/12/2025 | 6.33 | 6.66 | 6.22 | 6.61 | 16,822,279 | |
| 02/11/2025 | 6.40 | 6.46 | 6.28 | 6.35 | 11,527,590 | |
| 02/10/2025 | 6.61 | 6.65 | 6.34 | 6.48 | 17,980,682 | |
| 02/07/2025 | 6.55 | 6.72 | 6.48 | 6.67 | 19,697,353 | |
| 02/06/2025 | 6.30 | 6.56 | 6.30 | 6.50 | 18,074,232 | |
| 02/05/2025 | 6.22 | 6.35 | 6.11 | 6.12 | 14,731,158 | |
| 02/04/2025 | 6.07 | 6.19 | 6.02 | 6.18 | 16,546,320 | |
| 02/03/2025 | 6.30 | 6.38 | 6.02 | 6.04 | 29,135,391 | |
| 01/31/2025 | 6.43 | 7.18 | 6.38 | 6.58 | 46,944,566 | |
| 01/30/2025 | 6.07 | 6.41 | 5.97 | 6.32 | 33,500,020 | |
| 01/29/2025 | 6.00 | 6.26 | 5.74 | 6.10 | 59,101,449 | |
| 01/28/2025 | 6.98 | 6.98 | 5.75 | 6.01 | 124,928,602 | |
| 01/27/2025 | 8.04 | 8.21 | 7.96 | 8.09 | 14,990,150 | |
| 01/24/2025 | 7.90 | 8.17 | 7.84 | 8.07 | 14,042,380 | |
| 01/23/2025 | 7.84 | 8.11 | 7.70 | 7.91 | 17,264,949 | |
| 01/22/2025 | 7.99 | 8.06 | 7.66 | 7.87 | 18,584,641 | |
| 01/21/2025 | 7.70 | 8.31 | 7.70 | 7.96 | 26,659,619 | |
| 01/17/2025 | 7.51 | 7.68 | 7.43 | 7.64 | 14,513,950 | |
| 01/16/2025 | 7.81 | 7.81 | 7.40 | 7.61 | 17,273,600 | |
| 01/15/2025 | 7.90 | 7.94 | 7.56 | 7.73 | 16,050,650 | |
| 01/14/2025 | 7.65 | 7.85 | 7.59 | 7.69 | 14,129,210 | |
| 01/13/2025 | 7.48 | 7.62 | 7.26 | 7.53 | 16,591,730 | |
| 01/10/2025 | 7.82 | 7.99 | 7.66 | 7.70 | 16,490,250 | |
| 01/08/2025 | 7.28 | 7.72 | 7.18 | 7.70 | 12,863,520 | |
| 01/07/2025 | 7.69 | 7.72 | 7.33 | 7.40 | 16,808,391 | |
| 01/06/2025 | 7.57 | 7.90 | 7.54 | 7.69 | 16,291,480 | |
| 01/03/2025 | 7.52 | 7.58 | 7.22 | 7.51 | 18,273,862 | |
| 01/02/2025 | 7.90 | 7.94 | 7.42 | 7.48 | 18,872,971 | |
| 12/31/2024 | 8.02 | 8.07 | 7.85 | 7.86 | 15,241,940 | |
| 12/30/2024 | 7.70 | 8.28 | 7.67 | 8.01 | 17,654,490 | |
| 12/27/2024 | 7.76 | 7.91 | 7.69 | 7.80 | 10,420,340 | |
| 12/26/2024 | 7.76 | 7.87 | 7.66 | 7.82 | 10,247,900 | |
| 12/24/2024 | 7.64 | 7.86 | 7.57 | 7.85 | 3,868,873 | |
| 12/23/2024 | 7.41 | 7.78 | 7.41 | 7.68 | 13,679,680 | |
| 12/20/2024 | 7.18 | 7.70 | 7.18 | 7.44 | 23,136,150 |
About JetBlue Airways Stock history
JetBlue Airways investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for JetBlue is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in JetBlue Airways Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing JetBlue Airways stock prices may prove useful in developing a viable investing in JetBlue Airways
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 346.9 M | 279.5 M | |
| Net Loss | -325.8 M | -309.5 M |
JetBlue Airways Stock Technical Analysis
JetBlue Airways technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |
| All Next | Launch Module |
JetBlue Airways Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for JetBlue Airways' price direction in advance. Along with the technical and fundamental analysis of JetBlue Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of JetBlue to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.32) | |||
| Total Risk Alpha | 0.0895 | |||
| Treynor Ratio | 2.96 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for JetBlue Stock Analysis
When running JetBlue Airways' price analysis, check to measure JetBlue Airways' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy JetBlue Airways is operating at the current time. Most of JetBlue Airways' value examination focuses on studying past and present price action to predict the probability of JetBlue Airways' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move JetBlue Airways' price. Additionally, you may evaluate how the addition of JetBlue Airways to your portfolios can decrease your overall portfolio volatility.