easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
6.88
+0.19 (2.84%)
Aug 22, 2025, 4:00 PM EDT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.81 | 6.92 | 6.81 | 6.88 | 6.88 | 2.77% | 6,518 |
| Aug 21, 2025 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | -1.62% | 2,586 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.58% | 2,523 |
| Aug 19, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 1.53% | 11,510 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.83 | 6.88 | 6.88 | -0.94% | 2,408 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | -0.86% | 2,422 |
| Aug 14, 2025 | 6.88 | 7.00 | 6.86 | 7.00 | 7.00 | 2.94% | 6,845 |
| Aug 13, 2025 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.07% | 11,621 |
| Aug 12, 2025 | 6.79 | 6.83 | 6.79 | 6.81 | 6.81 | 1.72% | 15,619 |
| Aug 11, 2025 | 6.72 | 6.73 | 6.69 | 6.69 | 6.69 | -1.18% | 44,403 |
| Aug 8, 2025 | 6.76 | 6.79 | 6.76 | 6.77 | 6.77 | 0.89% | 5,666 |
| Aug 7, 2025 | 6.75 | 6.75 | 6.70 | 6.71 | 6.71 | 2.07% | 1,662 |
| Aug 6, 2025 | 6.53 | 6.59 | 6.53 | 6.57 | 6.57 | 0.29% | 4,183 |
| Aug 5, 2025 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 1.28% | 2,545 |
| Aug 4, 2025 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | 1.76% | 9,570 |
| Aug 1, 2025 | 6.38 | 6.41 | 6.36 | 6.36 | 6.36 | -3.05% | 3,405 |
| Jul 31, 2025 | 6.47 | 6.56 | 6.46 | 6.56 | 6.56 | 2.66% | 19,881 |
| Jul 30, 2025 | 6.46 | 6.46 | 6.37 | 6.39 | 6.39 | -1.54% | 2,321 |
| Jul 29, 2025 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | -0.92% | 617 |
| Jul 28, 2025 | 6.64 | 6.64 | 6.54 | 6.55 | 6.55 | -1.58% | 10,297 |
| Jul 25, 2025 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | -0.55% | 10,946 |
| Jul 24, 2025 | 6.72 | 6.74 | 6.69 | 6.69 | 6.69 | -0.56% | 9,231 |
| Jul 23, 2025 | 6.69 | 6.82 | 6.66 | 6.73 | 6.73 | 1.51% | 99,996 |
| Jul 22, 2025 | 6.68 | 6.68 | 6.59 | 6.63 | 6.63 | -2.64% | 214,425 |
| Jul 21, 2025 | 6.79 | 6.83 | 6.78 | 6.81 | 6.81 | - | 2,425 |
| Jul 18, 2025 | 6.72 | 6.81 | 6.69 | 6.81 | 6.81 | 1.90% | 2,688 |
| Jul 17, 2025 | 6.61 | 6.71 | 6.61 | 6.68 | 6.68 | -5.61% | 6,995 |
| Jul 16, 2025 | 7.03 | 7.08 | 7.00 | 7.08 | 7.08 | 0.43% | 20,941 |
| Jul 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | 925 |
| Jul 14, 2025 | 7.00 | 7.03 | 7.00 | 7.01 | 7.01 | -0.21% | 1,352 |
| Jul 11, 2025 | 7.07 | 7.07 | 7.01 | 7.03 | 7.03 | -1.33% | 1,800 |
| Jul 10, 2025 | 7.12 | 7.17 | 7.08 | 7.12 | 7.12 | -0.90% | 155,794 |
| Jul 9, 2025 | 7.21 | 7.23 | 7.16 | 7.19 | 7.19 | -2.18% | 8,215 |
| Jul 8, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | 2.44% | 17,070 |
| Jul 7, 2025 | 7.28 | 7.32 | 7.17 | 7.17 | 7.17 | -0.49% | 4,375 |
| Jul 3, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 358 |
| Jul 2, 2025 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | -2.90% | 722 |
| Jul 1, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.02% | 3,828 |
| Jun 30, 2025 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 0.20% | 2,548 |
| Jun 27, 2025 | 7.28 | 7.34 | 7.28 | 7.33 | 7.33 | -0.07% | 2,863 |
| Jun 26, 2025 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 2.16% | 6,969 |
| Jun 25, 2025 | 7.18 | 7.21 | 7.18 | 7.18 | 7.18 | -2.88% | 6,375 |
| Jun 24, 2025 | 7.39 | 7.39 | 7.36 | 7.39 | 7.39 | 5.46% | 26,321 |
| Jun 23, 2025 | 6.79 | 7.01 | 6.76 | 7.01 | 7.01 | -2.09% | 9,602 |
| Jun 20, 2025 | 7.03 | 7.16 | 7.03 | 7.16 | 7.16 | -1.24% | 1,291 |
| Jun 18, 2025 | 7.20 | 7.29 | 7.18 | 7.25 | 7.25 | 0.28% | 26,516 |
| Jun 17, 2025 | 7.31 | 7.32 | 7.23 | 7.23 | 7.23 | -4.58% | 6,135 |
| Jun 16, 2025 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 2.46% | 2,792 |
| Jun 13, 2025 | 7.35 | 7.42 | 7.35 | 7.40 | 7.40 | -3.14% | 9,988 |
| Jun 12, 2025 | 7.67 | 7.69 | 7.63 | 7.64 | 7.64 | -3.72% | 22,524 |