Free Trial

easyJet (ESYJY) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free ESYJY Stock Alerts
$5.96
+0.07 (+1.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

easyJet Stock Price Performance

5 Day
Performance
+1.71%
1 Month
Performance
-12.99%
3 Month
Performance
-15.34%
6 Month
Performance
+0.94%
Year-To-Date
Performance
-6.58%
1 Year
Performance
-0.67%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ESYJY Stock Chart for Sunday, June, 2, 2024

ESYJY Chart by TradingView

easyJet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.89$5.89$5.89$5.79549 shs$0.00
05/30/2024$5.80$5.89
+1.55%		$5.90$5.89709 shs$0.00
05/29/2024$5.86$5.80
-1.02%		$5.82$5.801,011 shs$0.00
05/28/2024$5.81$5.86
+0.86%		$5.90$5.86487 shs$0.00
05/27/2024$5.81$5.81$5.81$5.81200 shs$0.00
05/24/2024$5.84$5.81
-0.52%		$5.81$5.81272 shs$0.00
05/23/2024$6.01$5.84
-2.83%		$5.85$5.841,684 shs$0.00
05/22/2024$5.91$6.01
+1.73%		$6.01$5.95752 shs$0.00
05/21/2024$6.05$5.91
-2.35%		$5.91$5.851,467 shs$0.00
05/20/2024$6.25$6.05
-3.20%		$6.08$6.056,062 shs$0.00
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (OTCMKTS:ESYJY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders