Get the Stockscreener App
6.47
2.70%
0.17
After Hours:
5.58
-0.89
-13.76%
Easyjet plc ADR Stock (ESYJY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 09, 2026 | $6.51 | $6.42 | $0.0948 | 25,693.0 | +2.70% |
| Jun 08, 2026 | $6.35 | $6.22 | $0.126 | 41,117.0 | -2.17% |
| Jun 05, 2026 | $6.44 | $6.25 | $0.19 | 40,851.0 | -0.31% |
| Jun 04, 2026 | $6.49 | $6.25 | $0.24 | 32,327.0 | +6.18% |
| Jun 03, 2026 | $6.20 | $6.05 | $0.15 | 36,503.0 | -1.87% |
| Jun 02, 2026 | $6.36 | $6.20 | $0.16 | 99,292.0 | +6.16% |
| Jun 01, 2026 | $5.90 | $5.77 | $0.1304 | 112,678.0 | -0.85% |
| May 29, 2026 | $5.89 | $5.39 | $0.50 | 169,590.0 | +9.68% |
| May 28, 2026 | $5.38 | $5.20 | $0.1758 | 54,282.0 | +0.28% |
| May 27, 2026 | $5.43 | $5.25 | $0.18 | 9,240.0 | +2.00% |
| May 26, 2026 | $5.26 | $5.15 | $0.11 | 7,873.0 | +0.57% |
| May 22, 2026 | $5.22 | $4.86 | $0.36 | 14,624.0 | +4.82% |
| May 21, 2026 | $4.98 | $4.72 | $0.26 | 41,652.0 | +1.01% |
| May 20, 2026 | $5.00 | $4.77 | $0.233 | 33,559.0 | +3.79% |
| May 19, 2026 | $4.79 | $4.64 | $0.15 | 11,200.0 | +2.59% |
| May 18, 2026 | $4.88 | $4.57 | $0.31 | 14,472.0 | -1.49% |
| May 15, 2026 | $4.75 | $4.66 | $0.095 | 9,844.0 | -3.29% |
| May 14, 2026 | $4.87 | $4.79 | $0.0772 | 10,620.0 | -0.72% |
| May 13, 2026 | $4.93 | $4.85 | $0.085 | 21,991.0 | -2.39% |
| May 12, 2026 | $5.09 | $4.93 | $0.16 | 2,586.0 | -0.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $6.51 | $5.77 | $0.7452 | 414,154.0 | +9.85% |
| May, 2026 | $5.89 | $4.57 | $1.32 | 481,448.0 | +18.99% |
| Apr, 2026 | $5.70 | $4.71 | $0.99 | 450,304.0 | +3.13% |
| Mar, 2026 | $5.96 | $4.61 | $1.35 | 567,905.0 | -25.87% |
| Feb, 2026 | $6.83 | $6.24 | $0.59 | 136,415.0 | -1.52% |
| Jan, 2026 | $7.00 | $6.32 | $0.68 | 290,057.0 | -2.43% |
Easyjet plc ADR Stock (ESYJY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.87 | $6.25 | $0.6225 | 224,474.0 | +2.92% |
| Nov, 2025 | $6.64 | $5.91 | $0.73 | 102,968.0 | +3.59% |
| Oct, 2025 | $6.69 | $6.17 | $0.52 | 85,786.0 | +2.56% |
| 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 | 132,390.0 | -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% |
1.15%
0.35%
Cap:
|
Volume (24h):