NasdaqGS - Delayed Quote • USD
JetBlue Airways Corporation (JBLU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.15 | 6.15 | 5.84 | 5.91 | 5.91 | 21,486,100 |
| Apr 23, 2024 | 6.11 | 6.74 | 6.00 | 6.10 | 6.10 | 37,018,600 |
| Apr 22, 2024 | 7.18 | 7.58 | 7.11 | 7.51 | 7.51 | 19,168,300 |
| Apr 19, 2024 | 6.99 | 7.25 | 6.99 | 7.11 | 7.11 | 8,881,100 |
| Apr 18, 2024 | 7.03 | 7.39 | 6.96 | 7.11 | 7.11 | 20,565,600 |
| Apr 17, 2024 | 6.68 | 6.98 | 6.55 | 6.83 | 6.83 | 17,167,800 |
| Apr 16, 2024 | 6.68 | 6.74 | 6.46 | 6.53 | 6.53 | 11,407,300 |
| Apr 15, 2024 | 6.73 | 6.84 | 6.58 | 6.79 | 6.79 | 14,951,100 |
| Apr 12, 2024 | 6.73 | 6.79 | 6.52 | 6.75 | 6.75 | 17,454,000 |
| Apr 11, 2024 | 6.85 | 6.91 | 6.75 | 6.87 | 6.87 | 8,394,900 |
| Apr 10, 2024 | 7.03 | 7.25 | 6.80 | 6.83 | 6.83 | 10,092,400 |
| Apr 9, 2024 | 7.11 | 7.18 | 6.96 | 7.09 | 7.09 | 9,983,500 |
| Apr 8, 2024 | 6.84 | 7.08 | 6.83 | 7.03 | 7.03 | 8,089,200 |
| Apr 5, 2024 | 6.79 | 6.89 | 6.69 | 6.80 | 6.80 | 8,317,600 |
| Apr 4, 2024 | 6.93 | 7.22 | 6.71 | 6.79 | 6.79 | 12,986,700 |
| Apr 3, 2024 | 6.85 | 6.88 | 6.67 | 6.85 | 6.85 | 9,524,400 |
| Apr 2, 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.89 | 8,795,400 |
| Apr 1, 2024 | 7.49 | 7.49 | 7.08 | 7.09 | 7.09 | 9,395,500 |
| Mar 28, 2024 | 7.41 | 7.52 | 7.34 | 7.42 | 7.42 | 8,143,200 |
| Mar 27, 2024 | 7.40 | 7.45 | 7.24 | 7.41 | 7.41 | 8,174,900 |
| Mar 26, 2024 | 7.43 | 7.55 | 7.29 | 7.33 | 7.33 | 14,188,200 |
| Mar 25, 2024 | 7.07 | 7.46 | 7.00 | 7.39 | 7.39 | 11,086,200 |
| Mar 22, 2024 | 7.25 | 7.27 | 7.01 | 7.08 | 7.08 | 6,181,900 |
| Mar 21, 2024 | 7.20 | 7.29 | 7.11 | 7.28 | 7.28 | 7,812,400 |
| Mar 20, 2024 | 6.60 | 7.18 | 6.48 | 7.17 | 7.17 | 15,026,300 |
| Mar 19, 2024 | 6.84 | 6.97 | 6.68 | 6.71 | 6.71 | 10,637,400 |
| Mar 18, 2024 | 7.04 | 7.05 | 6.85 | 6.94 | 6.94 | 17,108,600 |
| Mar 15, 2024 | 7.15 | 7.26 | 7.00 | 7.04 | 7.04 | 10,690,200 |
| Mar 14, 2024 | 7.00 | 7.23 | 6.91 | 7.19 | 7.19 | 14,376,700 |
| Mar 13, 2024 | 6.86 | 7.08 | 6.83 | 7.00 | 7.00 | 10,673,600 |
| Mar 12, 2024 | 6.83 | 7.00 | 6.60 | 6.95 | 6.95 | 14,190,100 |
| Mar 11, 2024 | 7.16 | 7.23 | 7.02 | 7.04 | 7.04 | 7,887,500 |
| Mar 8, 2024 | 7.50 | 7.54 | 7.15 | 7.19 | 7.19 | 18,208,000 |
| Mar 7, 2024 | 7.27 | 7.55 | 7.12 | 7.42 | 7.42 | 15,496,700 |
| Mar 6, 2024 | 6.85 | 7.27 | 6.82 | 7.24 | 7.24 | 18,503,900 |
| Mar 5, 2024 | 6.62 | 7.03 | 6.58 | 6.82 | 6.82 | 15,850,000 |
| Mar 4, 2024 | 6.76 | 6.80 | 6.45 | 6.75 | 6.75 | 18,887,900 |
| Mar 1, 2024 | 6.48 | 6.51 | 6.28 | 6.47 | 6.47 | 7,529,200 |
| Feb 29, 2024 | 6.45 | 6.59 | 6.43 | 6.48 | 6.48 | 9,379,300 |
| Feb 28, 2024 | 6.42 | 6.58 | 6.38 | 6.42 | 6.42 | 7,444,900 |
| Feb 27, 2024 | 6.50 | 6.60 | 6.42 | 6.53 | 6.53 | 8,614,000 |
| Feb 26, 2024 | 6.40 | 6.57 | 6.36 | 6.39 | 6.39 | 9,516,100 |
| Feb 23, 2024 | 6.48 | 6.51 | 6.29 | 6.41 | 6.41 | 9,184,800 |
| Feb 22, 2024 | 6.72 | 6.78 | 6.51 | 6.54 | 6.54 | 11,476,300 |
| Feb 21, 2024 | 6.92 | 6.95 | 6.69 | 6.71 | 6.71 | 13,094,300 |
| Feb 20, 2024 | 7.22 | 7.25 | 6.96 | 7.01 | 7.01 | 14,219,900 |
| Feb 16, 2024 | 7.09 | 7.13 | 6.95 | 6.96 | 6.96 | 12,622,100 |
| Feb 15, 2024 | 7.40 | 7.47 | 7.14 | 7.16 | 7.16 | 15,562,700 |
| Feb 14, 2024 | 7.45 | 7.54 | 6.99 | 7.20 | 7.20 | 29,159,600 |
| Feb 13, 2024 | 6.80 | 7.40 | 6.65 | 7.38 | 7.38 | 63,610,000 |
| Feb 12, 2024 | 5.85 | 6.14 | 5.83 | 6.07 | 6.07 | 18,688,300 |
| Feb 9, 2024 | 5.81 | 5.96 | 5.73 | 5.94 | 5.94 | 14,381,000 |
| Feb 8, 2024 | 5.67 | 5.81 | 5.47 | 5.80 | 5.80 | 18,157,800 |
| Feb 7, 2024 | 6.00 | 6.02 | 5.63 | 5.67 | 5.67 | 16,153,900 |
| Feb 6, 2024 | 5.52 | 6.00 | 5.46 | 5.99 | 5.99 | 23,123,100 |
| Feb 5, 2024 | 5.63 | 5.70 | 5.50 | 5.58 | 5.58 | 14,511,000 |
| Feb 2, 2024 | 5.51 | 5.75 | 5.49 | 5.74 | 5.74 | 19,080,700 |
| Feb 1, 2024 | 5.38 | 5.61 | 5.22 | 5.58 | 5.58 | 18,718,300 |
| Jan 31, 2024 | 5.24 | 5.51 | 5.10 | 5.31 | 5.31 | 19,440,700 |
| Jan 30, 2024 | 5.13 | 5.43 | 5.07 | 5.24 | 5.24 | 29,850,700 |
| Jan 29, 2024 | 5.50 | 5.54 | 5.34 | 5.50 | 5.50 | 25,628,000 |
| Jan 26, 2024 | 5.45 | 5.54 | 5.34 | 5.53 | 5.53 | 19,874,100 |
| Jan 25, 2024 | 5.16 | 5.37 | 5.08 | 5.34 | 5.34 | 19,905,400 |
| Jan 24, 2024 | 5.20 | 5.21 | 5.04 | 5.07 | 5.07 | 13,225,200 |
| Jan 23, 2024 | 5.14 | 5.29 | 5.09 | 5.14 | 5.14 | 19,190,800 |
| Jan 22, 2024 | 5.01 | 5.15 | 4.85 | 5.00 | 5.00 | 20,875,900 |
| Jan 19, 2024 | 5.07 | 5.08 | 4.72 | 4.99 | 4.99 | 23,641,400 |
| Jan 18, 2024 | 4.76 | 5.05 | 4.67 | 5.05 | 5.05 | 23,388,000 |
| Jan 17, 2024 | 5.00 | 5.05 | 4.61 | 4.68 | 4.68 | 36,751,900 |
| Jan 16, 2024 | 4.90 | 5.45 | 4.53 | 5.13 | 5.13 | 68,339,100 |
| Jan 12, 2024 | 5.10 | 5.13 | 4.87 | 4.89 | 4.89 | 16,466,400 |
| Jan 11, 2024 | 5.05 | 5.28 | 4.96 | 5.18 | 5.18 | 15,512,800 |
| Jan 10, 2024 | 5.18 | 5.22 | 5.06 | 5.11 | 5.11 | 13,435,500 |
| Jan 9, 2024 | 5.42 | 5.54 | 5.07 | 5.17 | 5.17 | 31,639,100 |
| Jan 8, 2024 | 5.60 | 5.83 | 5.56 | 5.76 | 5.76 | 15,819,900 |
| Jan 5, 2024 | 5.25 | 5.67 | 5.22 | 5.58 | 5.58 | 16,362,900 |
| Jan 4, 2024 | 5.00 | 5.33 | 4.95 | 5.32 | 5.32 | 16,878,600 |
| Jan 3, 2024 | 5.13 | 5.15 | 4.86 | 4.93 | 4.93 | 22,925,700 |
| Jan 2, 2024 | 5.49 | 5.51 | 5.24 | 5.27 | 5.27 | 14,082,300 |
| Dec 29, 2023 | 5.75 | 5.76 | 5.53 | 5.55 | 5.55 | 15,357,500 |
| Dec 28, 2023 | 5.70 | 5.79 | 5.68 | 5.78 | 5.78 | 8,525,000 |
| Dec 27, 2023 | 5.74 | 5.78 | 5.62 | 5.71 | 5.71 | 9,133,600 |
| Dec 26, 2023 | 5.75 | 5.84 | 5.72 | 5.73 | 5.73 | 8,430,900 |
| Dec 22, 2023 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 7,975,600 |
| Dec 21, 2023 | 5.73 | 5.84 | 5.66 | 5.73 | 5.73 | 11,630,700 |
| Dec 20, 2023 | 5.68 | 5.85 | 5.58 | 5.62 | 5.62 | 12,969,400 |
| Dec 19, 2023 | 5.70 | 5.76 | 5.62 | 5.71 | 5.71 | 10,390,400 |
| Dec 18, 2023 | 5.62 | 5.71 | 5.47 | 5.62 | 5.62 | 11,687,000 |
| Dec 15, 2023 | 5.75 | 5.80 | 5.58 | 5.64 | 5.64 | 22,109,300 |
| Dec 14, 2023 | 5.77 | 5.94 | 5.65 | 5.73 | 5.73 | 22,162,700 |
| Dec 13, 2023 | 5.45 | 5.64 | 5.16 | 5.61 | 5.61 | 19,936,200 |
| Dec 12, 2023 | 5.39 | 5.65 | 5.36 | 5.54 | 5.54 | 16,879,600 |
| Dec 11, 2023 | 5.41 | 5.46 | 5.22 | 5.38 | 5.38 | 14,937,400 |
| Dec 8, 2023 | 5.47 | 5.61 | 5.32 | 5.41 | 5.41 | 16,709,300 |
| Dec 7, 2023 | 5.30 | 5.50 | 5.15 | 5.45 | 5.45 | 39,862,000 |
| Dec 6, 2023 | 4.72 | 4.93 | 4.69 | 4.73 | 4.73 | 14,250,200 |
| Dec 5, 2023 | 4.83 | 4.87 | 4.54 | 4.65 | 4.65 | 17,425,200 |
| Dec 4, 2023 | 4.64 | 4.97 | 4.57 | 4.84 | 4.84 | 19,547,700 |
| Dec 1, 2023 | 4.40 | 4.65 | 4.38 | 4.63 | 4.63 | 13,933,300 |
| Nov 30, 2023 | 4.46 | 4.53 | 4.33 | 4.42 | 4.42 | 16,619,200 |
| Nov 29, 2023 | 4.39 | 4.60 | 4.38 | 4.45 | 4.45 | 15,685,300 |
| Nov 28, 2023 | 4.13 | 4.37 | 4.10 | 4.37 | 4.37 | 14,422,200 |
| Nov 27, 2023 | 4.22 | 4.24 | 4.11 | 4.16 | 4.16 | 12,410,400 |
| Nov 24, 2023 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | 5,295,200 |
| Nov 22, 2023 | 4.30 | 4.37 | 4.17 | 4.21 | 4.21 | 13,167,600 |
| Nov 21, 2023 | 4.34 | 4.37 | 4.16 | 4.21 | 4.21 | 12,538,200 |
| Nov 20, 2023 | 4.15 | 4.44 | 4.11 | 4.40 | 4.40 | 13,887,900 |
| Nov 17, 2023 | 4.40 | 4.41 | 4.09 | 4.19 | 4.19 | 23,488,400 |
| Nov 16, 2023 | 4.54 | 4.55 | 4.31 | 4.34 | 4.34 | 11,211,500 |
| Nov 15, 2023 | 4.40 | 4.67 | 4.39 | 4.55 | 4.55 | 15,820,900 |
| Nov 14, 2023 | 4.10 | 4.39 | 4.09 | 4.38 | 4.38 | 18,756,500 |
| Nov 13, 2023 | 3.83 | 4.07 | 3.77 | 3.97 | 3.97 | 14,429,600 |
| Nov 10, 2023 | 3.91 | 3.95 | 3.76 | 3.87 | 3.87 | 16,787,300 |
| Nov 9, 2023 | 4.26 | 4.30 | 3.96 | 3.98 | 3.98 | 14,147,000 |
| Nov 8, 2023 | 4.26 | 4.39 | 4.20 | 4.21 | 4.21 | 10,589,400 |
| Nov 7, 2023 | 4.32 | 4.38 | 4.18 | 4.28 | 4.28 | 13,039,800 |
| Nov 6, 2023 | 4.45 | 4.47 | 4.23 | 4.30 | 4.30 | 12,570,100 |
| Nov 3, 2023 | 4.00 | 4.44 | 3.96 | 4.39 | 4.39 | 23,305,200 |
| Nov 2, 2023 | 3.82 | 3.95 | 3.78 | 3.92 | 3.92 | 20,073,200 |
| Nov 1, 2023 | 3.70 | 3.94 | 3.65 | 3.69 | 3.69 | 18,207,600 |
| Oct 31, 2023 | 3.84 | 3.86 | 3.42 | 3.76 | 3.76 | 48,362,000 |
| Oct 30, 2023 | 4.20 | 4.24 | 4.09 | 4.20 | 4.20 | 17,101,500 |
| Oct 27, 2023 | 4.28 | 4.31 | 4.09 | 4.13 | 4.13 | 11,085,800 |
| Oct 26, 2023 | 4.21 | 4.31 | 4.16 | 4.27 | 4.27 | 10,837,200 |
| Oct 25, 2023 | 4.26 | 4.29 | 4.19 | 4.20 | 4.20 | 11,015,400 |
| Oct 24, 2023 | 4.50 | 4.54 | 4.22 | 4.31 | 4.31 | 18,650,700 |
| Oct 23, 2023 | 4.43 | 4.57 | 4.36 | 4.46 | 4.46 | 15,273,800 |
| Oct 20, 2023 | 4.40 | 4.52 | 4.33 | 4.48 | 4.48 | 14,212,700 |
| Oct 19, 2023 | 4.41 | 4.62 | 4.34 | 4.41 | 4.41 | 16,388,600 |
| Oct 18, 2023 | 4.44 | 4.44 | 4.26 | 4.40 | 4.40 | 15,962,900 |
| Oct 17, 2023 | 4.57 | 4.64 | 4.42 | 4.50 | 4.50 | 13,170,000 |
| Oct 16, 2023 | 4.50 | 4.67 | 4.48 | 4.60 | 4.60 | 10,152,200 |
| Oct 13, 2023 | 4.52 | 4.54 | 4.37 | 4.48 | 4.48 | 12,632,200 |
| Oct 12, 2023 | 4.73 | 4.73 | 4.48 | 4.53 | 4.53 | 11,872,900 |
| Oct 11, 2023 | 4.65 | 4.73 | 4.60 | 4.70 | 4.70 | 9,795,300 |
| Oct 10, 2023 | 4.57 | 4.73 | 4.56 | 4.61 | 4.61 | 12,850,600 |
| Oct 9, 2023 | 4.58 | 4.58 | 4.33 | 4.53 | 4.53 | 14,585,300 |
| Oct 6, 2023 | 4.61 | 4.79 | 4.60 | 4.70 | 4.70 | 9,509,500 |
| Oct 5, 2023 | 4.72 | 4.79 | 4.61 | 4.69 | 4.69 | 12,885,100 |
| Oct 4, 2023 | 4.56 | 4.76 | 4.46 | 4.73 | 4.73 | 16,221,200 |
| Oct 3, 2023 | 4.64 | 4.67 | 4.45 | 4.51 | 4.51 | 17,849,100 |
| Oct 2, 2023 | 4.58 | 4.69 | 4.52 | 4.64 | 4.64 | 16,303,700 |
| Sep 29, 2023 | 4.57 | 4.70 | 4.53 | 4.60 | 4.60 | 16,355,300 |
| Sep 28, 2023 | 4.39 | 4.75 | 4.34 | 4.56 | 4.56 | 27,431,200 |
| Sep 27, 2023 | 4.40 | 4.51 | 4.39 | 4.44 | 4.44 | 12,065,300 |
| Sep 26, 2023 | 4.42 | 4.57 | 4.38 | 4.39 | 4.39 | 15,063,400 |
| Sep 25, 2023 | 4.49 | 4.51 | 4.36 | 4.45 | 4.45 | 12,175,100 |
| Sep 22, 2023 | 4.55 | 4.56 | 4.43 | 4.52 | 4.52 | 11,025,600 |
| Sep 21, 2023 | 4.55 | 4.68 | 4.50 | 4.53 | 4.53 | 12,646,600 |
| Sep 20, 2023 | 4.68 | 4.76 | 4.57 | 4.58 | 4.58 | 10,403,500 |
| Sep 19, 2023 | 4.69 | 4.75 | 4.57 | 4.65 | 4.65 | 15,614,400 |
| Sep 18, 2023 | 4.97 | 4.97 | 4.67 | 4.69 | 4.69 | 21,675,900 |
| Sep 15, 2023 | 5.08 | 5.18 | 4.96 | 4.97 | 4.97 | 78,288,100 |
| Sep 14, 2023 | 4.97 | 5.15 | 4.95 | 5.13 | 5.13 | 14,163,900 |
| Sep 13, 2023 | 5.07 | 5.07 | 4.88 | 4.92 | 4.92 | 22,044,100 |
| Sep 12, 2023 | 5.15 | 5.26 | 5.09 | 5.12 | 5.12 | 12,985,900 |
| Sep 11, 2023 | 5.22 | 5.27 | 5.07 | 5.16 | 5.16 | 21,495,200 |
| Sep 8, 2023 | 5.37 | 5.38 | 5.17 | 5.18 | 5.18 | 18,513,900 |
| Sep 7, 2023 | 5.53 | 5.64 | 5.33 | 5.39 | 5.39 | 23,889,500 |
| Sep 6, 2023 | 5.82 | 5.85 | 5.56 | 5.59 | 5.59 | 32,132,400 |
| Sep 5, 2023 | 5.91 | 6.10 | 5.83 | 5.89 | 5.89 | 18,357,500 |
| Sep 1, 2023 | 5.94 | 5.98 | 5.90 | 5.93 | 5.93 | 11,320,000 |
| Aug 31, 2023 | 5.99 | 6.04 | 5.89 | 5.92 | 5.92 | 16,725,700 |
| Aug 30, 2023 | 6.08 | 6.11 | 5.97 | 5.98 | 5.98 | 18,533,300 |
| Aug 29, 2023 | 6.09 | 6.16 | 6.05 | 6.09 | 6.09 | 12,096,900 |
| Aug 28, 2023 | 6.16 | 6.27 | 6.04 | 6.07 | 6.07 | 15,954,800 |
| Aug 25, 2023 | 6.12 | 6.17 | 5.98 | 6.06 | 6.06 | 14,960,500 |
| Aug 24, 2023 | 6.27 | 6.30 | 6.12 | 6.14 | 6.14 | 10,878,200 |
| Aug 23, 2023 | 6.19 | 6.30 | 6.14 | 6.29 | 6.29 | 14,121,500 |
| Aug 22, 2023 | 6.31 | 6.40 | 6.17 | 6.20 | 6.20 | 14,138,000 |
| Aug 21, 2023 | 6.36 | 6.41 | 6.29 | 6.31 | 6.31 | 11,462,900 |
| Aug 18, 2023 | 6.35 | 6.44 | 6.30 | 6.35 | 6.35 | 15,634,400 |
| Aug 17, 2023 | 6.41 | 6.52 | 6.36 | 6.46 | 6.46 | 13,431,700 |
| Aug 16, 2023 | 6.46 | 6.57 | 6.40 | 6.41 | 6.41 | 12,741,400 |
| Aug 15, 2023 | 6.54 | 6.54 | 6.43 | 6.46 | 6.46 | 15,185,800 |
| Aug 14, 2023 | 6.46 | 6.67 | 6.43 | 6.62 | 6.62 | 13,041,200 |
| Aug 11, 2023 | 6.49 | 6.51 | 6.42 | 6.50 | 6.50 | 11,374,400 |
| Aug 10, 2023 | 6.52 | 6.57 | 6.42 | 6.53 | 6.53 | 10,307,900 |
| Aug 9, 2023 | 6.56 | 6.64 | 6.40 | 6.48 | 6.48 | 15,042,600 |
| Aug 8, 2023 | 6.36 | 6.57 | 6.32 | 6.56 | 6.56 | 22,180,000 |
| Aug 7, 2023 | 6.65 | 6.69 | 6.34 | 6.47 | 6.47 | 23,526,700 |
| Aug 4, 2023 | 6.70 | 6.77 | 6.60 | 6.68 | 6.68 | 20,385,700 |
| Aug 3, 2023 | 6.80 | 6.82 | 6.58 | 6.65 | 6.65 | 26,590,700 |
| Aug 2, 2023 | 7.08 | 7.08 | 6.86 | 6.90 | 6.90 | 19,496,500 |
| Aug 1, 2023 | 7.23 | 7.32 | 6.98 | 7.13 | 7.13 | 29,641,600 |
| Jul 31, 2023 | 7.89 | 7.97 | 7.72 | 7.77 | 7.77 | 13,676,400 |
| Jul 28, 2023 | 7.78 | 7.88 | 7.72 | 7.85 | 7.85 | 10,863,000 |
| Jul 27, 2023 | 7.64 | 7.77 | 7.53 | 7.70 | 7.70 | 14,048,800 |
| Jul 26, 2023 | 7.92 | 7.97 | 7.72 | 7.80 | 7.80 | 18,661,400 |
| Jul 25, 2023 | 8.09 | 8.12 | 7.85 | 7.88 | 7.88 | 20,116,600 |
| Jul 24, 2023 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 14,867,700 |
| Jul 21, 2023 | 8.36 | 8.40 | 8.17 | 8.28 | 8.28 | 10,903,000 |
| Jul 20, 2023 | 8.53 | 8.55 | 8.18 | 8.31 | 8.31 | 14,949,300 |
| Jul 19, 2023 | 8.36 | 8.96 | 8.24 | 8.65 | 8.65 | 26,194,400 |
| Jul 18, 2023 | 7.95 | 8.35 | 7.95 | 8.34 | 8.34 | 21,578,300 |
| Jul 17, 2023 | 8.02 | 8.05 | 7.90 | 7.96 | 7.96 | 15,562,500 |
| Jul 14, 2023 | 8.37 | 8.49 | 8.02 | 8.05 | 8.05 | 18,086,300 |
| Jul 13, 2023 | 9.05 | 9.07 | 8.36 | 8.37 | 8.37 | 31,602,600 |
| Jul 12, 2023 | 9.17 | 9.17 | 8.82 | 8.84 | 8.84 | 16,299,900 |
| Jul 11, 2023 | 9.15 | 9.24 | 8.93 | 9.04 | 9.04 | 12,327,400 |
| Jul 10, 2023 | 8.94 | 9.30 | 8.92 | 9.28 | 9.28 | 9,184,400 |
| Jul 7, 2023 | 8.68 | 9.05 | 8.68 | 8.93 | 8.93 | 9,228,000 |
| Jul 6, 2023 | 9.13 | 9.16 | 8.63 | 8.66 | 8.66 | 16,600,500 |
| Jul 5, 2023 | 8.95 | 9.45 | 8.87 | 9.33 | 9.33 | 12,013,700 |
| Jul 3, 2023 | 8.88 | 9.08 | 8.85 | 9.00 | 9.00 | 4,375,300 |
| Jun 30, 2023 | 8.85 | 8.95 | 8.80 | 8.86 | 8.86 | 9,302,600 |
| Jun 29, 2023 | 8.78 | 8.90 | 8.69 | 8.76 | 8.76 | 10,709,400 |
| Jun 28, 2023 | 8.77 | 8.87 | 8.64 | 8.73 | 8.73 | 13,127,000 |
| Jun 27, 2023 | 8.09 | 8.85 | 8.06 | 8.76 | 8.76 | 21,370,200 |
| Jun 26, 2023 | 7.90 | 8.17 | 7.87 | 8.05 | 8.05 | 14,414,700 |
| Jun 23, 2023 | 7.95 | 8.04 | 7.86 | 7.94 | 7.94 | 51,121,000 |
| Jun 22, 2023 | 8.10 | 8.18 | 7.98 | 8.10 | 8.10 | 9,603,000 |
| Jun 21, 2023 | 8.05 | 8.21 | 7.96 | 8.14 | 8.14 | 9,279,800 |
| Jun 20, 2023 | 8.01 | 8.11 | 7.90 | 8.11 | 8.11 | 7,833,900 |
| Jun 16, 2023 | 8.08 | 8.12 | 7.96 | 8.06 | 8.06 | 11,264,400 |
| Jun 15, 2023 | 7.95 | 8.08 | 7.91 | 8.00 | 8.00 | 7,521,200 |
| Jun 14, 2023 | 7.89 | 8.08 | 7.87 | 8.03 | 8.03 | 11,862,800 |
| Jun 13, 2023 | 7.80 | 7.87 | 7.75 | 7.84 | 7.84 | 9,690,900 |
| Jun 12, 2023 | 7.55 | 7.82 | 7.54 | 7.72 | 7.72 | 8,632,700 |
| Jun 9, 2023 | 7.48 | 7.55 | 7.42 | 7.47 | 7.47 | 11,078,200 |
| Jun 8, 2023 | 7.40 | 7.51 | 7.25 | 7.42 | 7.42 | 6,612,600 |
| Jun 7, 2023 | 7.44 | 7.49 | 7.35 | 7.42 | 7.42 | 9,700,600 |
| Jun 6, 2023 | 6.95 | 7.41 | 6.87 | 7.40 | 7.40 | 10,344,900 |
| Jun 5, 2023 | 7.15 | 7.15 | 6.96 | 6.98 | 6.98 | 8,482,500 |
| Jun 2, 2023 | 6.94 | 7.23 | 6.90 | 7.18 | 7.18 | 13,621,100 |
| Jun 1, 2023 | 6.83 | 6.97 | 6.77 | 6.83 | 6.83 | 9,114,300 |
| May 31, 2023 | 6.85 | 6.88 | 6.70 | 6.83 | 6.83 | 13,261,000 |
| May 30, 2023 | 6.89 | 6.92 | 6.78 | 6.81 | 6.81 | 7,663,500 |
| May 26, 2023 | 6.85 | 6.96 | 6.80 | 6.83 | 6.83 | 8,022,800 |
| May 25, 2023 | 6.80 | 6.94 | 6.77 | 6.83 | 6.83 | 10,005,500 |
| May 24, 2023 | 6.86 | 6.86 | 6.68 | 6.76 | 6.76 | 11,488,300 |
| May 23, 2023 | 6.94 | 7.17 | 6.88 | 6.88 | 6.88 | 10,347,800 |
| May 22, 2023 | 7.09 | 7.16 | 6.87 | 6.94 | 6.94 | 10,749,700 |
| May 19, 2023 | 7.22 | 7.23 | 7.02 | 7.09 | 7.09 | 10,190,100 |
| May 18, 2023 | 7.22 | 7.24 | 7.09 | 7.22 | 7.22 | 7,137,600 |
| May 17, 2023 | 6.89 | 7.27 | 6.85 | 7.22 | 7.22 | 13,585,900 |
| May 16, 2023 | 6.88 | 6.96 | 6.81 | 6.81 | 6.81 | 5,529,400 |
| May 15, 2023 | 6.73 | 6.94 | 6.71 | 6.93 | 6.93 | 8,292,900 |
| May 12, 2023 | 6.89 | 6.91 | 6.70 | 6.74 | 6.74 | 7,558,700 |
| May 11, 2023 | 6.91 | 6.94 | 6.79 | 6.85 | 6.85 | 8,309,300 |
| May 10, 2023 | 7.11 | 7.14 | 6.82 | 6.94 | 6.94 | 8,521,700 |
| May 9, 2023 | 7.02 | 7.05 | 6.90 | 7.01 | 7.01 | 5,953,900 |
| May 8, 2023 | 7.03 | 7.15 | 7.02 | 7.07 | 7.07 | 7,757,900 |
| May 5, 2023 | 6.90 | 7.09 | 6.85 | 7.02 | 7.02 | 8,853,900 |
| May 4, 2023 | 7.04 | 7.05 | 6.76 | 6.80 | 6.80 | 11,204,000 |
| May 3, 2023 | 7.10 | 7.22 | 7.05 | 7.07 | 7.07 | 11,465,100 |
| May 2, 2023 | 7.01 | 7.10 | 6.85 | 7.10 | 7.10 | 10,213,700 |
| May 1, 2023 | 7.04 | 7.15 | 6.91 | 7.05 | 7.05 | 10,085,100 |
| Apr 28, 2023 | 6.96 | 7.19 | 6.95 | 7.14 | 7.14 | 10,397,600 |
| Apr 27, 2023 | 6.98 | 6.98 | 6.74 | 6.95 | 6.95 | 9,238,500 |
| Apr 26, 2023 | 6.82 | 7.07 | 6.77 | 6.88 | 6.88 | 12,518,200 |
| Apr 25, 2023 | 6.93 | 7.20 | 6.74 | 6.78 | 6.78 | 17,337,100 |
Related Tickers
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
UAL United Airlines Holdings, Inc.
52.67
-2.52%
AAL American Airlines Group Inc.
13.92
-2.18%
DAL Delta Air Lines, Inc.
47.94
-2.62%
ALK Alaska Air Group, Inc.
44.23
-1.89%
LUV Southwest Airlines Co.
29.30
-0.54%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
AC.TO Air Canada
19.93
-0.35%
SKYW SkyWest, Inc.
71.35
-3.98%