Get the Stockscreener App
4.90
1.95%
-0.0975
Easyjet plc ADR Stock (ESYJY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $5.02 | $4.85 | $0.172 | 29,413.0 | -1.95% |
| Apr 01, 2026 | $5.02 | $4.80 | $0.22 | 29,517.0 | +4.11% |
| Mar 31, 2026 | $4.89 | $4.61 | $0.28 | 19,610.0 | +2.17% |
| Mar 30, 2026 | $4.75 | $4.65 | $0.10 | 47,100.0 | -2.12% |
| Mar 27, 2026 | $4.94 | $4.76 | $0.18 | 19,617.0 | -1.23% |
| Mar 26, 2026 | $5.02 | $4.86 | $0.16 | 7,538.0 | -1.62% |
| Mar 25, 2026 | $4.94 | $4.84 | $0.10 | 15,427.0 | +1.86% |
| Mar 24, 2026 | $4.90 | $4.78 | $0.12 | 95,914.0 | -3.19% |
| Mar 23, 2026 | $5.09 | $4.93 | $0.16 | 9,920.0 | +5.03% |
| Mar 20, 2026 | $5.03 | $4.77 | $0.26 | 15,155.0 | -1.85% |
| Mar 19, 2026 | $4.86 | $4.77 | $0.09 | 29,820.0 | -2.41% |
| Mar 18, 2026 | $5.00 | $4.93 | $0.065 | 2,783.0 | +1.22% |
| Mar 17, 2026 | $4.96 | $4.90 | $0.06 | 6,970.0 | -0.30% |
| Mar 16, 2026 | $4.99 | $4.91 | $0.085 | 24,263.0 | -3.61% |
| Mar 13, 2026 | $5.12 | $5.00 | $0.12 | 46,432.0 | -0.78% |
| Mar 12, 2026 | $5.25 | $5.15 | $0.10 | 60,870.0 | -5.49% |
| Mar 11, 2026 | $5.55 | $5.38 | $0.17 | 79,265.0 | -1.80% |
| Mar 10, 2026 | $5.69 | $5.50 | $0.19 | 12,337.0 | -2.46% |
| Mar 09, 2026 | $5.70 | $5.32 | $0.38 | 25,291.0 | +0.35% |
| Mar 06, 2026 | $5.68 | $5.57 | $0.115 | 3,620.0 | +1.43% |
| Mar 05, 2026 | $5.78 | $5.60 | $0.18 | 33,925.0 | -5.72% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.02 | $4.80 | $0.22 | 88,418.0 | +2.08% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):