easyJet plc (ESYJY)
OTCMKTS
· Delayed Price · Currency is USD
7.95
-0.02 (-0.29%)
Jun 5, 2025, 3:45 PM EDT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.87 | 7.95 | 7.85 | 7.95 | 7.95 | -0.29% | 3,365 |
| Jun 4, 2025 | 7.98 | 8.01 | 7.90 | 7.97 | 7.97 | 1.08% | 14,493 |
| Jun 3, 2025 | 7.89 | 7.90 | 7.83 | 7.89 | 7.89 | -1.19% | 43,254 |
| Jun 2, 2025 | 7.82 | 7.98 | 7.77 | 7.98 | 7.98 | 1.53% | 49,115 |
| May 30, 2025 | 7.76 | 7.86 | 7.75 | 7.86 | 7.86 | 1.42% | 81,326 |
| May 29, 2025 | 7.84 | 7.84 | 7.74 | 7.75 | 7.75 | 1.31% | 43,468 |
| May 28, 2025 | 7.61 | 7.66 | 7.60 | 7.65 | 7.65 | 0.86% | 200,140 |
| May 27, 2025 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | 0.80% | 8,201 |
| May 23, 2025 | 7.56 | 7.61 | 7.48 | 7.53 | 7.53 | 1.21% | 19,079 |
| May 22, 2025 | 7.41 | 7.52 | 7.41 | 7.44 | 7.44 | 0.20% | 384,045 |
| May 21, 2025 | 7.52 | 7.59 | 7.42 | 7.42 | 7.42 | -0.67% | 17,381 |
| May 20, 2025 | 7.58 | 7.62 | 7.47 | 7.47 | 7.47 | - | 27,475 |
| May 19, 2025 | 7.30 | 7.52 | 7.18 | 7.47 | 7.47 | 2.33% | 2,878 |
| May 16, 2025 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | - | 1,282 |
| May 15, 2025 | 7.30 | 7.52 | 7.30 | 7.30 | 7.30 | 0.14% | 2,921 |
| May 14, 2025 | 7.28 | 7.30 | 7.21 | 7.29 | 7.29 | 1.25% | 4,994 |
| May 13, 2025 | 7.09 | 7.27 | 7.09 | 7.20 | 7.20 | 1.69% | 1,833 |
| May 12, 2025 | 7.06 | 7.08 | 6.98 | 7.08 | 7.08 | -0.49% | 8,654 |
| May 9, 2025 | 6.71 | 7.28 | 6.71 | 7.12 | 7.12 | 0.21% | 22,882 |
| May 8, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | 2.60% | 2,307 |
| May 7, 2025 | 6.96 | 6.96 | 6.91 | 6.92 | 6.92 | 1.62% | 3,879 |
| May 6, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -3.13% | 2,881 |
| May 5, 2025 | 7.11 | 7.11 | 6.60 | 7.03 | 7.03 | 1.30% | 5,660 |
| May 2, 2025 | 6.87 | 7.06 | 6.87 | 6.94 | 6.94 | 2.44% | 5,057 |
| May 1, 2025 | 6.71 | 6.92 | 6.71 | 6.78 | 6.78 | 1.65% | 2,811 |
| Apr 30, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 182 |
| Apr 29, 2025 | 6.62 | 6.67 | 6.62 | 6.67 | 6.67 | 0.68% | 4,380 |
| Apr 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% | 757 |
| Apr 25, 2025 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -1.79% | 579 |
| Apr 24, 2025 | 6.64 | 6.71 | 6.53 | 6.71 | 6.71 | 3.31% | 1,343 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.01% | 1,041 |
| Apr 22, 2025 | 6.31 | 6.45 | 6.15 | 6.43 | 6.43 | 5.07% | 7,219 |
| Apr 21, 2025 | 6.31 | 6.31 | 6.12 | 6.12 | 6.12 | -3.01% | 1,395 |
| Apr 17, 2025 | 6.30 | 6.36 | 6.30 | 6.31 | 6.31 | -0.79% | 2,784 |
| Apr 16, 2025 | 6.24 | 6.36 | 6.08 | 6.36 | 6.36 | 2.33% | 5,292 |
| Apr 15, 2025 | 6.26 | 6.36 | 6.07 | 6.22 | 6.22 | 1.72% | 4,138 |
| Apr 14, 2025 | 6.20 | 6.30 | 6.00 | 6.11 | 6.11 | 1.83% | 14,608 |
| Apr 11, 2025 | 5.90 | 6.06 | 5.90 | 6.00 | 6.00 | 1.35% | 9,464 |
| Apr 10, 2025 | 5.96 | 5.96 | 5.80 | 5.92 | 5.92 | -1.33% | 19,574 |
| Apr 9, 2025 | 5.50 | 6.01 | 5.42 | 6.00 | 6.00 | 12.99% | 6,306 |
| Apr 8, 2025 | 5.44 | 5.71 | 5.31 | 5.31 | 5.31 | -3.80% | 7,849 |
| Apr 7, 2025 | 5.19 | 5.64 | 5.19 | 5.52 | 5.52 | 2.60% | 25,670 |
| Apr 4, 2025 | 5.64 | 5.64 | 5.38 | 5.38 | 5.38 | -6.11% | 4,441 |
| Apr 3, 2025 | 5.89 | 5.89 | 5.73 | 5.73 | 5.73 | -1.21% | 7,878 |
| Apr 2, 2025 | 5.65 | 5.94 | 5.65 | 5.80 | 5.80 | -1.36% | 4,580 |
| Apr 1, 2025 | 5.82 | 5.88 | 5.75 | 5.88 | 5.88 | 2.53% | 18,368 |
| Mar 31, 2025 | 5.83 | 5.83 | 5.68 | 5.74 | 5.74 | -4.50% | 3,218 |
| Mar 28, 2025 | 6.05 | 6.05 | 5.98 | 6.01 | 6.01 | -2.04% | 860 |
| Mar 27, 2025 | 5.94 | 6.13 | 5.94 | 6.13 | 6.13 | -1.45% | 2,080 |
| Mar 26, 2025 | 6.48 | 6.48 | 6.20 | 6.22 | 6.22 | -2.05% | 2,540 |