easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
7.33
-0.01 (-0.07%)
Jun 27, 2025, 3:56 PM EDT

easyJet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.287.347.287.337.33-0.07%2,863
Jun 26, 20257.307.357.307.347.342.16%6,969
Jun 25, 20257.187.217.187.187.18-2.88%6,375
Jun 24, 20257.397.397.367.397.395.46%26,321
Jun 23, 20256.797.016.767.017.01-2.09%9,602
Jun 20, 20257.037.167.037.167.16-1.24%1,291
Jun 18, 20257.207.297.187.257.250.28%26,516
Jun 17, 20257.317.327.237.237.23-4.58%6,135
Jun 16, 20257.547.587.547.587.582.46%2,792
Jun 13, 20257.357.427.357.407.40-3.14%9,988
Jun 12, 20257.677.697.637.647.64-3.72%22,524
Jun 11, 20257.957.957.937.937.93-0.50%1,905
Jun 10, 20258.008.027.977.977.97-0.69%1,005
Jun 9, 20258.018.048.008.038.030.06%4,942
Jun 6, 20257.948.027.948.028.020.92%4,133
Jun 5, 20257.877.957.857.957.95-0.29%3,365
Jun 4, 20257.988.017.907.977.971.08%14,493
Jun 3, 20257.897.907.837.897.89-1.19%43,254
Jun 2, 20257.827.987.777.987.981.53%49,115
May 30, 20257.767.867.757.867.861.42%81,326
May 29, 20257.847.847.747.757.751.31%43,468
May 28, 20257.617.667.607.657.650.86%200,140
May 27, 20257.607.607.587.597.590.80%8,201
May 23, 20257.567.617.487.537.531.21%19,079
May 22, 20257.417.527.417.447.440.20%384,045
May 21, 20257.527.597.427.427.42-0.67%17,381
May 20, 20257.587.627.477.477.47-27,475
May 19, 20257.307.527.187.477.472.33%2,878
May 16, 20257.197.307.197.307.30-1,282
May 15, 20257.307.527.307.307.300.14%2,921
May 14, 20257.287.307.217.297.291.25%4,994
May 13, 20257.097.277.097.207.201.69%1,833
May 12, 20257.067.086.987.087.08-0.49%8,654
May 9, 20256.717.286.717.127.120.21%22,882
May 8, 20257.267.267.107.107.102.60%2,307
May 7, 20256.966.966.916.926.921.62%3,879
May 6, 20256.816.816.816.816.81-3.13%2,881
May 5, 20257.117.116.607.037.031.30%5,660
May 2, 20256.877.066.876.946.942.44%5,057
May 1, 20256.716.926.716.786.781.65%2,811
Apr 30, 20256.676.676.676.676.67-182
Apr 29, 20256.626.676.626.676.670.68%4,380
Apr 28, 20256.626.626.626.626.620.46%757
Apr 25, 20256.626.626.596.596.59-1.79%579
Apr 24, 20256.646.716.536.716.713.31%1,343
Apr 23, 20256.506.506.506.506.501.01%1,041
Apr 22, 20256.316.456.156.436.435.07%7,219
Apr 21, 20256.316.316.126.126.12-3.01%1,395
Apr 17, 20256.306.366.306.316.31-0.79%2,784
Apr 16, 20256.246.366.086.366.362.33%5,292