Free Trial

easyJet (ESYJY) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free ESYJY Stock Alerts
$6.25
-0.11 (-1.73%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

easyJet Stock Price Performance

5 Day
Performance
-5.45%
1 Month
Performance
-3.99%
3 Month
Performance
-11.97%
6 Month
Performance
+15.31%
Year-To-Date
Performance
-2.04%
1 Year
Performance
-3.40%
Receive ESYJY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for easyJet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ESYJY Stock Chart for Saturday, May, 18, 2024

ESYJY Chart by TradingView

easyJet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.36$6.25
-1.73%		$6.25$6.254,373 shs$0.00
05/16/2024$6.88$6.36
-7.56%		$6.42$6.287,007 shs$0.00
05/15/2024$6.52$6.88
+5.49%		$6.88$6.681,560 shs$0.00
05/14/2024$6.61$6.52
-1.33%		$6.61$6.521,088 shs$0.00
05/13/2024$6.55$6.61
+0.95%		$6.61$6.54530 shs$0.00
05/10/2024$6.55$6.55
-0.07%		$6.60$6.518,280 shs$0.00
05/09/2024$6.53$6.55
+0.34%		$6.55$6.493,457 shs$0.00
05/08/2024$6.47$6.53
+0.93%		$6.53$6.53178 shs$0.00
05/07/2024$6.78$6.47
-4.57%		$6.47$6.32867 shs$0.00
05/06/2024$6.76$6.78
+0.30%		$6.78$6.78310 shs$0.00
05/03/2024$6.85$6.76
-1.31%		$6.88$6.761,537 shs$0.00
05/02/2024$6.83$6.85
+0.29%		$6.85$6.7328,305 shs$0.00
05/01/2024$6.83$6.83$6.83$6.71818 shs$0.00
04/30/2024$6.71$6.83
+1.79%		$6.83$6.71818 shs$0.00
04/29/2024$6.74$6.71
-0.45%		$6.71$6.6612,849 shs$0.00
04/26/2024$6.72$6.74
+0.30%		$6.85$6.747,595 shs$0.00
04/25/2024$6.72$6.72$6.72$6.72124 shs$0.00
04/24/2024$6.74$6.72
-0.34%		$6.72$6.7210,063 shs$0.00
04/23/2024$6.74$6.74$6.78$6.731,726 shs$0.00
04/22/2024$6.56$6.74
+2.78%		$6.75$6.701,726 shs$0.00
04/19/2024$6.51$6.56
+0.78%		$6.63$6.561,630 shs$0.00
04/18/2024$6.51$6.51$6.51$6.514,024 shs$0.00
04/17/2024$6.40$6.51
+1.72%		$6.51$6.514,024 shs$0.00
04/16/2024$6.40$6.40$6.68$6.4013,778 shs$0.00
04/15/2024$6.55$6.40
-2.29%		$6.68$6.4013,778 shs$0.00
04/12/2024$6.97$6.55
-6.03%		$6.58$6.483,758 shs$0.00
04/11/2024$7.15$6.97
-2.52%		$6.97$6.815,789 shs$0.00
04/10/2024$7.36$7.15
-2.84%		$7.20$7.111,442 shs$0.00
04/09/2024$7.36$7.36$7.36$7.311,112 shs$0.00
04/08/2024$7.15$7.36
+2.92%		$7.36$7.261,112 shs$0.00
04/05/2024$7.15$7.15$7.24$7.158,739 shs$0.00
04/04/2024$6.98$7.15
+2.44%		$7.24$7.158,739 shs$0.00
04/03/2024$7.00$6.98
-0.26%		$7.00$6.96893 shs$0.00
04/02/2024$7.24$7.00
-3.34%		$7.00$6.98335,219 shs$0.00
04/01/2024$7.13$7.24
+1.54%		$7.24$6.771,202 shs$0.00
03/29/2024$7.13$7.13$7.21$7.1311,641 shs$0.00
03/28/2024$7.05$7.13
+1.21%		$7.21$7.1311,641 shs$0.00
03/27/2024$6.95$7.05
+1.44%		$7.05$6.996,541 shs$0.00
03/26/2024$6.86$6.95
+1.31%		$6.95$6.921,182 shs$0.00
03/25/2024$6.94$6.86
-1.15%		$6.86$6.752,769 shs$0.00
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$6.93$6.94
+0.07%		$6.94$6.94613 shs$0.00
03/21/2024$6.95$6.93
-0.29%		$7.07$6.93865 shs$0.00
03/20/2024$6.82$6.95
+1.89%		$6.95$6.821,348 shs$0.00
03/19/2024$6.85$6.82
-0.42%		$6.84$6.82884 shs$0.00
03/18/2024$6.71$6.85
+2.09%		$6.88$6.821,186 shs$0.00
03/15/2024$6.63$6.71
+1.21%		$6.85$6.712,921 shs$0.00
03/14/2024$6.95$6.63
-4.54%		$6.66$6.633,441 shs$0.00
03/13/2024$7.04$6.95
-1.35%		$6.95$6.951,592 shs$0.00
03/12/2024$7.04$7.04$7.05$7.041,055 shs$0.00
03/11/2024$7.02$7.04
+0.28%		$7.04$7.04655 shs$0.00
03/08/2024$7.04$7.02
-0.28%		$7.12$7.025,104 shs$0.00
03/07/2024$7.05$7.04
-0.14%		$7.11$7.043,680 shs$0.00
03/06/2024$7.04$7.05
+0.14%		$7.11$7.053,260 shs$0.00
03/05/2024$7.04$7.04$7.04$7.04240 shs$0.00
03/04/2024$7.04$7.04$7.04$7.04240 shs$0.00
03/01/2024$6.83$7.04
+3.07%		$7.05$7.042,084 shs$0.00
02/29/2024$6.83$6.83
+0.07%		$6.96$6.834,041 shs$0.00
02/28/2024$7.21$6.83
-5.34%		$6.83$6.83699 shs$0.00
02/27/2024$7.08$7.21
+1.91%		$7.21$7.214,235 shs$0.00
02/26/2024$6.92$7.08
+2.24%		$7.15$7.08400 shs$0.00
02/23/2024$6.92$6.92$6.97$6.92357 shs$0.00
02/22/2024$7.00$6.92
-1.07%		$6.97$6.92357 shs$0.00
02/21/2024$7.30$7.00
-4.18%		$7.07$7.001,040 shs$0.00
02/20/2024$7.10$7.30
+2.82%		$7.36$6.953,805 shs$0.00
02/19/2024$7.10$7.10$7.10$7.06900 shs$0.00

Related Companies:
This page (OTCMKTS:ESYJY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society