easyJet plc (ESYJY)
OTCMKTS
· Delayed Price · Currency is USD
6.75
+0.25 (3.85%)
Apr 24, 2025, 3:58 PM EDT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 6.41 | 6.47 | 6.30 | 6.35 | 6.35 | 1.44% | 4,010 |
| Mar 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 452 |
| Mar 21, 2025 | 6.53 | 6.53 | 6.26 | 6.26 | 6.26 | -3.99% | 15,329 |
| Mar 20, 2025 | 6.17 | 6.52 | 6.17 | 6.52 | 6.52 | 2.76% | 997 |
| Mar 19, 2025 | 6.35 | 6.39 | 6.35 | 6.35 | 6.35 | 0.09% | 1,974 |
| Mar 18, 2025 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | 0.06% | 8,824 |
| Mar 17, 2025 | 6.37 | 6.37 | 6.27 | 6.34 | 6.34 | 0.80% | 5,389 |
| Mar 14, 2025 | 6.28 | 6.30 | 6.26 | 6.29 | 6.29 | 2.36% | 4,056 |
| Mar 13, 2025 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -3.00% | 2,284 |
| Mar 12, 2025 | 6.18 | 6.33 | 6.07 | 6.33 | 6.33 | -0.31% | 6,320 |
| Mar 11, 2025 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | -0.78% | 9,907 |
| Mar 10, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.93% | 1,518 |
| Mar 7, 2025 | 6.10 | 6.50 | 6.10 | 6.46 | 6.46 | 0.78% | 6,571 |
| Mar 6, 2025 | 6.50 | 6.52 | 6.38 | 6.41 | 6.41 | -0.23% | 2,302 |
| Mar 5, 2025 | 6.48 | 6.48 | 6.38 | 6.43 | 6.43 | 5.94% | 1,006 |
| Mar 4, 2025 | 5.84 | 6.16 | 5.84 | 6.07 | 6.07 | -5.68% | 2,873 |
| Mar 3, 2025 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 2.06% | 2,867 |
| Feb 28, 2025 | 6.13 | 6.41 | 6.13 | 6.30 | 6.30 | -0.08% | 14,442 |
| Feb 27, 2025 | 6.24 | 6.48 | 6.24 | 6.31 | 6.31 | 3.36% | 2,692 |
| Feb 26, 2025 | 6.11 | 6.30 | 6.04 | 6.10 | 6.10 | -3.33% | 5,147 |
| Feb 25, 2025 | 6.25 | 6.31 | 6.01 | 6.31 | 6.31 | 4.26% | 10,045 |
| Feb 24, 2025 | 6.27 | 6.27 | 6.05 | 6.05 | 6.05 | 0.03% | 1,166 |
| Feb 21, 2025 | 6.02 | 6.20 | 6.02 | 6.05 | 6.05 | -6.78% | 2,801 |
| Feb 20, 2025 | 6.36 | 6.49 | 6.28 | 6.49 | 6.33 | 0.62% | 29,864 |
| Feb 19, 2025 | 6.27 | 6.45 | 6.23 | 6.45 | 6.29 | -2.42% | 36,188 |
| Feb 18, 2025 | 6.56 | 6.61 | 6.53 | 6.61 | 6.45 | 0.99% | 2,486 |
| Feb 14, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.38 | -0.08% | 2,993 |
| Feb 13, 2025 | 6.53 | 6.55 | 6.49 | 6.55 | 6.39 | 1.00% | 4,018 |
| Feb 12, 2025 | 6.38 | 6.49 | 6.38 | 6.49 | 6.32 | 2.77% | 6,664 |
| Feb 11, 2025 | 6.32 | 6.33 | 6.31 | 6.31 | 6.15 | -2.77% | 3,920 |