Advertisement
U.S. Markets closed
S&P Futures
5,889.00 -3.50 (-0.06%) Dow Futures
43,049.00 -120.00 (-0.28%) Nasdaq Futures
20,523.50 -18.50 (-0.09%) Russell 2000 Futures
2,244.70 -1.50 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,753.30 -6.50 (-0.24%)
easyJet plc (ESYJY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 01:05PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 100 |
| Oct 21, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 3,500 |
| Oct 18, 2024 | 6.77 | 6.83 | 6.76 | 6.83 | 6.83 | 11,400 |
| Oct 17, 2024 | 6.79 | 6.84 | 6.79 | 6.81 | 6.81 | 6,200 |
| Oct 16, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 5,100 |
| Oct 15, 2024 | 6.77 | 6.79 | 6.75 | 6.77 | 6.77 | 1,800 |
| Oct 14, 2024 | 6.55 | 6.59 | 6.52 | 6.52 | 6.52 | 6,800 |
| Oct 11, 2024 | 6.45 | 6.50 | 6.43 | 6.46 | 6.46 | 10,300 |
| Oct 10, 2024 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 27,300 |
| Oct 09, 2024 | 6.51 | 6.64 | 6.48 | 6.64 | 6.64 | 97,400 |
| Oct 08, 2024 | 6.37 | 6.48 | 6.37 | 6.46 | 6.46 | 5,900 |
| Oct 07, 2024 | 6.49 | 6.51 | 6.37 | 6.50 | 6.50 | 59,700 |
| Oct 04, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 400 |
| Oct 03, 2024 | 6.31 | 6.41 | 6.24 | 6.24 | 6.24 | 4,900 |
| Oct 02, 2024 | 6.43 | 6.43 | 6.38 | 6.39 | 6.39 | 3,100 |
| Oct 01, 2024 | 6.64 | 6.65 | 6.58 | 6.58 | 6.58 | 600 |
| Sep 30, 2024 | 7.02 | 7.02 | 6.95 | 6.96 | 6.96 | 1,000 |
| Sep 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 400 |
| Sep 26, 2024 | 7.11 | 7.11 | 7.06 | 7.09 | 7.09 | 11,400 |
| Sep 25, 2024 | 6.91 | 6.91 | 6.88 | 6.89 | 6.89 | 11,800 |
| Sep 24, 2024 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 1,100 |
| Sep 23, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Sep 20, 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | 2,200 |
| Sep 19, 2024 | 6.90 | 6.97 | 6.90 | 6.96 | 6.96 | 1,500 |
| Sep 18, 2024 | 6.76 | 6.78 | 6.72 | 6.78 | 6.78 | 18,800 |
| Sep 17, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1,000 |
| Sep 16, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 400 |
| Sep 13, 2024 | 6.39 | 6.43 | 6.39 | 6.41 | 6.41 | 10,000 |
| Sep 12, 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 1,900 |
| Sep 11, 2024 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 300 |
| Sep 10, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Sep 09, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 800 |
| Sep 06, 2024 | 6.31 | 6.31 | 6.22 | 6.24 | 6.24 | 1,900 |
| Sep 05, 2024 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | 1,200 |
| Sep 04, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 200 |
| Sep 03, 2024 | 6.26 | 6.34 | 6.23 | 6.34 | 6.34 | 5,600 |
| Aug 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,000 |
| Aug 29, 2024 | 6.21 | 6.25 | 6.21 | 6.22 | 6.22 | 14,900 |
| Aug 28, 2024 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | 8,500 |
| Aug 27, 2024 | 6.25 | 6.34 | 6.25 | 6.26 | 6.26 | 6,400 |
| Aug 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 800 |
| Aug 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 22, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 800 |
| Aug 21, 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 700 |
| Aug 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Aug 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 700 |
| Aug 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Aug 15, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 400 |
| Aug 14, 2024 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 4,800 |
| Aug 13, 2024 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 1,200 |
| Aug 12, 2024 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | 6,700 |
| Aug 09, 2024 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | 5,200 |
| Aug 08, 2024 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 28,500 |
| Aug 07, 2024 | 5.30 | 5.31 | 5.22 | 5.26 | 5.26 | 1,500 |
| Aug 06, 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 3,100 |
| Aug 05, 2024 | 5.24 | 5.37 | 5.24 | 5.37 | 5.37 | 4,300 |
| Aug 02, 2024 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 800 |
| Aug 01, 2024 | 5.58 | 5.59 | 5.41 | 5.41 | 5.41 | 2,500 |
| Jul 31, 2024 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 2,300 |
| Jul 30, 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | 9,500 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | 2,800 |
| Jul 26, 2024 | 5.89 | 5.95 | 5.87 | 5.95 | 5.95 | 3,500 |
| Jul 25, 2024 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2,600 |
| Jul 24, 2024 | 5.74 | 5.76 | 5.61 | 5.61 | 5.61 | 37,300 |
| Jul 23, 2024 | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | 3,000 |
| Jul 22, 2024 | 5.56 | 5.56 | 5.46 | 5.53 | 5.53 | 70,200 |
| Jul 19, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Jul 18, 2024 | 6.08 | 6.09 | 6.01 | 6.01 | 6.01 | 1,000 |
| Jul 17, 2024 | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | 1,300 |
| Jul 16, 2024 | 6.37 | 6.39 | 6.34 | 6.39 | 6.39 | 700 |
| Jul 15, 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 700 |
| Jul 12, 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 4,900 |
| Jul 11, 2024 | 6.28 | 6.37 | 6.28 | 6.35 | 6.35 | 1,900 |
| Jul 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,700 |
| Jul 09, 2024 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | 1,100 |
| Jul 08, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 500 |
| Jul 05, 2024 | 5.96 | 5.98 | 5.93 | 5.98 | 5.98 | 1,700 |
| Jul 03, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| Jul 02, 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 800 |
| Jul 01, 2024 | 5.77 | 5.78 | 5.64 | 5.64 | 5.64 | 4,400 |
| Jun 28, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3,200 |
| Jun 27, 2024 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 900 |
| Jun 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| Jun 25, 2024 | 5.81 | 5.90 | 5.81 | 5.88 | 5.88 | 3,100 |
| Jun 24, 2024 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 1,200 |
| Jun 21, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 8,400 |
| Jun 20, 2024 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 21,000 |
| Jun 18, 2024 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | 1,200 |
| Jun 17, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 2,100 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.67 | 5.70 | 5.70 | 2,000 |
| Jun 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 400 |
| Jun 11, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 300 |
| Jun 10, 2024 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 1,200 |
| Jun 07, 2024 | 5.92 | 5.96 | 5.88 | 5.93 | 5.93 | 2,500 |
| Jun 06, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 700 |
| Jun 05, 2024 | 6.14 | 6.30 | 6.14 | 6.19 | 6.19 | 1,400 |
| Jun 04, 2024 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 1,800 |
| Jun 03, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
| May 31, 2024 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.