Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Jun 02, 2025
570.40
580.20
569.80
579.40
579.40
+0.56%
2,948,324
0.59
May 30, 2025
572.00
576.20
567.00
576.20
576.20
+1.02%
4,544,328
0.91
May 29, 2025
565.40
579.60
562.00
570.40
570.40
+1.60%
4,392,362
0.88
May 28, 2025
558.80
565.20
555.00
561.40
561.40
+1.01%
4,572,383
0.91
May 27, 2025
564.80
567.60
555.80
555.80
555.80
+0.32%
2,497,634
0.49
May 23, 2025
554.20
575.60
552.40
554.00
554.00
+0.76%
9,423,606
1.89
May 22, 2025
540.00
558.80
530.00
549.80
549.80
-2.62%
9,074,016
1.83
May 21, 2025
562.20
565.20
555.20
564.60
564.60
+0.11%
4,119,587
0.83
May 20, 2025
560.00
572.60
559.20
564.00
564.00
+0.71%
5,546,752
1.13
May 19, 2025
545.00
560.00
540.60
560.00
560.00
+3.17%
4,160,360
0.85
May 16, 2025
548.60
548.80
539.80
542.80
542.80
-0.95%
3,695,917
0.75
May 15, 2025
546.80
555.80
546.02
548.00
548.00
+0.26%
8,028,623
1.66
May 14, 2025
544.00
549.80
532.60
546.60
546.60
+0.48%
4,891,619
0.99
May 13, 2025
532.00
544.00
529.98
544.00
544.00
+2.26%
3,587,845
0.73
May 12, 2025
531.80
536.60
526.00
532.00
532.00
+1.57%
4,752,448
0.97
May 09, 2025
532.20
533.40
520.80
523.80
523.80
-1.10%
2,646,042
0.53
May 08, 2025
526.80
530.60
520.00
529.60
529.60
+1.26%
8,026,842
1.63
May 07, 2025
525.00
527.80
519.80
523.00
523.00
+0.35%
6,004,438
1.23
May 06, 2025
526.00
529.60
509.20
521.20
521.20
-0.53%
3,889,680
0.80
May 02, 2025
513.60
527.00
510.40
524.00
524.00
+1.83%
5,408,557
1.11
May 01, 2025
498.60
514.60
494.40
514.60
514.60
+4.04%
4,127,201
0.84
Apr 30, 2025
496.90
501.00
490.62
494.60
494.60
-0.18%
4,311,424
0.88
Apr 29, 2025
494.70
508.40
492.20
495.50
495.50
+1.50%
3,986,331
0.82
Apr 28, 2025
493.00
497.50
487.70
488.20
488.20
-0.16%
2,154,221
0.43
Apr 25, 2025
498.40
499.70
487.80
489.00
489.00
-0.77%
13,032,710
2.64
Apr 24, 2025
493.90
497.30
489.40
492.80
492.80
-0.30%
11,672,330
2.42
Apr 23, 2025
484.00
498.00
480.50
494.30
494.30
+3.78%
6,829,484
1.37
Apr 22, 2025
468.20
481.20
467.90
476.30
476.30
+1.66%
2,262,090
0.45
Apr 17, 2025
473.40
477.20
465.50
468.50
468.50
-1.37%
2,229,603
0.44
Apr 16, 2025
472.80
476.80
468.80
475.00
475.00
+0.34%
1,948,422
0.38
Apr 15, 2025
471.30
475.80
468.40
473.40
473.40
+0.87%
2,626,919
0.49
Apr 14, 2025
464.30
474.40
458.10
469.30
469.30
+3.58%
3,501,200
0.66
Apr 11, 2025
455.60
458.20
441.70
453.10
453.10
+0.07%
2,475,708
0.46
Apr 10, 2025
474.70
479.14
452.80
452.80
452.80
+4.62%
9,007,301
1.72
Apr 09, 2025
425.50
438.10
423.80
432.80
432.80
-1.10%
4,818,516
0.92
Apr 08, 2025
437.70
445.70
428.60
437.60
437.60
+2.39%
5,440,741
1.04
Apr 07, 2025
409.00
447.60
401.05
427.40
427.40
-0.95%
8,490,564
1.65
Apr 04, 2025
446.60
452.30
424.00
431.50
431.50
-2.15%
9,855,998
1.96
Apr 03, 2025
440.20
449.50
438.12
441.00
441.00
-2.11%
4,033,263
0.80
Apr 02, 2025
450.60
457.30
448.24
450.50
450.50
-0.42%
3,575,274
0.71
Apr 01, 2025
447.50
455.60
446.60
452.40
452.40
+2.28%
3,793,677
0.75
Mar 31, 2025
452.00
459.10
441.20
442.30
442.30
-3.74%
5,384,435
1.09
Mar 28, 2025
470.40
475.50
459.30
459.50
459.50
-2.90%
6,212,368
1.27
Mar 27, 2025
472.00
479.00
462.80
473.20
473.20
-1.54%
4,505,493
0.93
Mar 26, 2025
491.30
498.00
476.20
480.60
480.60
-1.72%
2,968,552
0.62
Mar 25, 2025
486.90
493.10
482.60
489.00
489.00
+0.93%
6,700,485
1.42
Mar 24, 2025
491.40
492.80
482.80
484.50
484.50
-0.27%
5,187,286
1.11
Mar 21, 2025
483.20
491.26
474.67
485.80
485.80
-0.86%
5,006,053
1.08
Mar 20, 2025
492.90
501.20
489.00
490.00
490.00
-0.47%
7,311,878
1.59
Mar 19, 2025
489.00
495.70
485.00
492.30
492.30
+0.14%
2,260,464
0.49
Rows: