Get the Stockscreener App
7.525
3.08%
0.225
Easyjet plc ADR Stock (ESYJY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $7.61 | $7.48 | $0.13 | 18,887.0 | +3.08% |
| May 16, 2025 | $7.30 | $7.18 | $0.115 | 1,282.0 | +0.00% |
| May 15, 2025 | $7.52 | $7.30 | $0.22 | 2,921.0 | +0.14% |
| May 14, 2025 | $7.30 | $7.21 | $0.089 | 5,194.0 | +1.25% |
| May 13, 2025 | $7.27 | $7.09 | $0.18 | 1,900.0 | +1.69% |
| May 12, 2025 | $7.08 | $6.98 | $0.10 | 8,654.0 | -0.49% |
| May 09, 2025 | $7.28 | $6.71 | $0.57 | 22,882.0 | +0.21% |
| May 08, 2025 | $7.26 | $7.10 | $0.16 | 2,307.0 | +2.60% |
| May 07, 2025 | $6.96 | $6.91 | $0.05 | 3,879.0 | +1.62% |
| May 06, 2025 | $6.81 | $6.81 | $0.00 | 2,881.0 | -3.13% |
| May 05, 2025 | $7.11 | $6.60 | $0.51 | 6,660.0 | +1.30% |
| May 02, 2025 | $7.06 | $6.87 | $0.19 | 5,111.0 | +2.44% |
| May 01, 2025 | $6.92 | $6.71 | $0.21 | 2,811.0 | +1.65% |
| Apr 29, 2025 | $6.67 | $6.62 | $0.045 | 4,380.0 | +0.68% |
| Apr 28, 2025 | $6.62 | $6.62 | $0.00 | 757.0 | +0.46% |
| Apr 25, 2025 | $6.62 | $6.59 | $0.0338 | 579.0 | -1.79% |
| Apr 24, 2025 | $6.71 | $6.53 | $0.18 | 1,343.0 | +3.31% |
Easyjet plc ADR Stock (ESYJY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Easyjet plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESYJY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Easyjet plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Easyjet plc ADR Stock (ESYJY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.61 | $6.60 | $1.01 | 85,369.0 | +12.90% |
| Apr, 2025 | $6.71 | $5.19 | $1.52 | 147,755.0 | +16.22% |
| Mar, 2025 | $6.53 | $5.68 | $0.85 | 85,366.0 | -8.97% |
| Feb, 2025 | $6.61 | $6.01 | $0.5963 | 163,714.0 | -0.79% |
| Jan, 2025 | $6.98 | $5.96 | $1.02 | 133,761.0 | -7.77% |
Easyjet plc ADR Stock (ESYJY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.73 | $6.91 | $0.82 | 103,648.0 | +1.14% |
| Nov, 2024 | $7.09 | $6.45 | $0.6397 | 45,730.0 | +6.71% |
| Oct, 2024 | $6.89 | $6.24 | $0.655 | 277,873.0 | -5.68% |
| Sep, 2024 | $7.20 | $6.20 | $1.00 | 71,559.0 | +11.28% |
| Aug, 2024 | $6.34 | $5.22 | $1.12 | 93,127.0 | +8.89% |
| Jul, 2024 | $6.41 | $5.45 | $0.96 | 154,091.0 | -0.78% |
| Jun, 2024 | $6.32 | $5.65 | $0.67 | 52,216.0 | -2.94% |
| May, 2024 | $6.88 | $5.79 | $1.09 | 77,611.0 | -12.74% |
| Apr, 2024 | $7.36 | $6.35 | $1.01 | 423,321.0 | -4.21% |
| Mar, 2024 | $7.21 | $6.63 | $0.58 | 52,518.0 | +3.63% |
| Feb, 2024 | $7.36 | $6.83 | $0.535 | 34,927.0 | -1.57% |
| Jan, 2024 | $7.07 | $6.03 | $1.04 | 405,974.0 | +9.56% |
Easyjet plc ADR Stock (ESYJY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.53 | $5.63 | $0.902 | 144,257.0 | +13.93% |
| Nov, 2023 | $5.64 | $4.48 | $1.16 | 164,816.0 | +27.03% |
| Oct, 2023 | $5.44 | $4.24 | $1.20 | 51,363.0 | -14.23% |
| Sep, 2023 | $5.70 | $4.96 | $0.74 | 20,207.0 | -3.66% |
| Aug, 2023 | $5.83 | $5.14 | $0.695 | 48,580.0 | -8.49% |
| Jul, 2023 | $6.55 | $5.68 | $0.87 | 56,695.0 | -3.95% |
| Jun, 2023 | $6.50 | $5.86 | $0.64 | 42,673.0 | +4.30% |
| May, 2023 | $6.62 | $5.81 | $0.8089 | 128,431.0 | -6.73% |
| Apr, 2023 | $6.60 | $6.02 | $0.58 | 36,881.0 | -2.12% |
| Mar, 2023 | $6.43 | $5.60 | $0.83 | 70,384.0 | +10.29% |
| Feb, 2023 | $6.16 | $5.55 | $0.61 | 39,561.0 | -3.83% |
| Jan, 2023 | $6.45 | $3.90 | $2.55 | 102,185.0 | +57.12% |
0.20%
9.45%
Cap:
|
Volume (24h):