Get the Stockscreener App
6.76
0.00%
0.05
Easyjet plc ADR Stock (ESYJY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 21, 2025 | $6.83 | $6.78 | $0.0515 | 1,885.0 | +0.32% |
| Jul 18, 2025 | $6.81 | $6.69 | $0.12 | 2,688.0 | +1.91% |
| Jul 17, 2025 | $6.71 | $6.61 | $0.1045 | 6,995.0 | -5.61% |
| Jul 16, 2025 | $7.08 | $7.00 | $0.08 | 20,941.0 | +0.43% |
| Jul 15, 2025 | $7.05 | $7.05 | $0.00 | 925.0 | +0.57% |
| Jul 14, 2025 | $7.03 | $7.00 | $0.028 | 1,352.0 | -0.21% |
| Jul 11, 2025 | $7.07 | $7.01 | $0.055 | 1,800.0 | -1.33% |
| Jul 10, 2025 | $7.17 | $7.08 | $0.09 | 155,795.0 | -0.90% |
| Jul 09, 2025 | $7.23 | $7.16 | $0.07 | 8,234.0 | -2.18% |
| Jul 08, 2025 | $7.35 | $7.31 | $0.04 | 17,070.0 | +2.44% |
| Jul 07, 2025 | $7.32 | $7.17 | $0.152 | 4,375.0 | -0.49% |
| Jul 02, 2025 | $7.23 | $7.18 | $0.05 | 722.0 | -2.90% |
| Jul 01, 2025 | $7.42 | $7.32 | $0.10 | 3,828.0 | +1.02% |
| Jun 30, 2025 | $7.34 | $7.28 | $0.065 | 2,548.0 | +0.20% |
| Jun 27, 2025 | $7.34 | $7.28 | $0.06 | 2,863.0 | -0.07% |
| Jun 26, 2025 | $7.35 | $7.30 | $0.05 | 6,969.0 | +2.16% |
| Jun 25, 2025 | $7.21 | $7.18 | $0.025 | 6,375.0 | -2.88% |
| Jun 24, 2025 | $7.39 | $7.36 | $0.033 | 26,321.0 | +5.46% |
| Jun 23, 2025 | $7.01 | $6.76 | $0.25 | 9,602.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $7.42 | $6.61 | $0.8145 | 226,610.0 | -6.99% |
| 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 | 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% |
39.13%
0.48%
Cap:
|
Volume (24h):