Get the Stockscreener App
6.32
0.00%
0.00
After Hours:
6.73
0.41
+6.49%
Easyjet plc ADR Stock (ESYJY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $6.32 | $6.30 | $0.0155 | 12,364.0 | +1.53% |
| Oct 02, 2025 | $6.23 | $6.21 | $0.02 | 1,471.0 | +0.24% |
| Oct 01, 2025 | $6.27 | $6.21 | $0.06 | 3,965.0 | -0.64% |
| Sep 30, 2025 | $6.25 | $6.23 | $0.0165 | 2,830.0 | +1.10% |
| Sep 29, 2025 | $6.18 | $6.15 | $0.032 | 5,557.0 | +1.18% |
| Sep 26, 2025 | $6.13 | $6.08 | $0.05 | 4,313.0 | +1.43% |
| Sep 25, 2025 | $6.04 | $6.01 | $0.03 | 14,657.0 | -0.26% |
| Sep 24, 2025 | $6.10 | $6.04 | $0.06 | 8,275.0 | -1.63% |
| Sep 23, 2025 | $6.16 | $6.12 | $0.04 | 14,020.0 | +2.33% |
| Sep 22, 2025 | $6.06 | $6.00 | $0.06 | 7,995.0 | -1.15% |
| Sep 19, 2025 | $6.09 | $6.07 | $0.025 | 36,885.0 | -0.16% |
| Sep 18, 2025 | $6.09 | $6.05 | $0.04 | 7,318.0 | -1.46% |
| Sep 17, 2025 | $6.17 | $6.16 | $0.015 | 3,075.0 | -1.04% |
| Sep 16, 2025 | $6.28 | $6.23 | $0.054 | 32,927.0 | -2.43% |
| Sep 15, 2025 | $6.43 | $6.38 | $0.055 | 8,767.0 | +1.11% |
| Sep 12, 2025 | $6.34 | $6.30 | $0.04 | 14,358.0 | +0.48% |
| Sep 11, 2025 | $6.29 | $6.27 | $0.025 | 7,833.0 | +1.78% |
| Sep 10, 2025 | $6.23 | $6.18 | $0.05 | 13,732.0 | -2.68% |
| Sep 09, 2025 | $6.36 | $6.32 | $0.04 | 8,368.0 | +0.47% |
| Sep 08, 2025 | $6.32 | $6.29 | $0.03 | 14,444.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.32 | $6.21 | $0.11 | 30,192.0 | +1.12% |
| Sep, 2025 | $6.50 | $6.00 | $0.50 | 223,456.0 | -4.87% |
| Aug, 2025 | $7.00 | $6.36 | $0.64 | 147,092.0 | +0.15% |
| Jul, 2025 | $7.42 | $6.37 | $1.05 | 594,865.0 | -10.69% |
| Jun, 2025 | $8.04 | $6.76 | $1.28 | 246,317.0 | -6.55% |
| May, 2025 | $7.86 | $6.60 | $1.26 | 852,175.0 | +17.93% |
| 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 | 142,386.0 | -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% |
19.76%
0.51%
Cap:
|
Volume (24h):