Free Trial

easyJet (EZJ) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free EZJ Stock Alerts
GBX 533
-3.20 (-0.60%)
(As of 04/25/2024 09:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

easyJet Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-3.44%
3 Month
Performance
+0.79%
6 Month
Performance
+45.19%
Year-To-Date
Performance
+4.51%
1 Year
Performance
+9.11%
Receive EZJ 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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

EZJ Stock Chart for Friday, April, 26, 2024

EZJ Chart by TradingView

easyJet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 536.20GBX 533
-0.60%		GBX 547.40GBX 530.402.50 million shs£4.01 billion
04/24/2024GBX 545GBX 536.20
-1.61%		GBX 550.20GBX 534.802.39 million shs£4.04 billion
04/23/2024GBX 547.20GBX 545
-0.40%		GBX 553.98GBX 544.202.27 million shs£4.10 billion
04/22/2024GBX 535.20GBX 547.20
+2.24%		GBX 553.20GBX 539.843.51 million shs£4.12 billion
04/19/2024GBX 530GBX 535.20
+0.98%		GBX 536GBX 514.373.17 million shs£4.03 billion
04/18/2024GBX 518.20GBX 530
+2.28%		GBX 547GBX 526.405.74 million shs£3.99 billion
04/17/2024GBX 512GBX 518.20
+1.21%		GBX 524.71GBX 510.603.57 million shs£3.90 billion
04/16/2024GBX 521.80GBX 512
-1.88%		GBX 519.90GBX 507.404.59 million shs£3.86 billion
04/15/2024GBX 527GBX 521.80
-0.99%		GBX 541.80GBX 520.803.78 million shs£3.93 billion
04/12/2024GBX 550.40GBX 527
-4.25%		GBX 557.41GBX 517.806.30 million shs£3.97 billion
04/11/2024GBX 571GBX 550.40
-3.61%		GBX 569.56GBX 535.607.91 million shs£4.15 billion
04/10/2024GBX 573.60GBX 571
-0.45%		GBX 591.07GBX 569.603.78 million shs£4.30 billion
04/09/2024GBX 577.80GBX 573.60
-0.73%		GBX 581.20GBX 571.802.81 million shs£4.32 billion
04/08/2024GBX 559.20GBX 577.80
+3.33%		GBX 584.20GBX 560.604.99 million shs£4.35 billion
04/05/2024GBX 569.80GBX 559.20
-1.86%		GBX 560.40GBX 548.803.75 million shs£4.21 billion
04/04/2024GBX 555.20GBX 569.80
+2.63%		GBX 571.80GBX 5542.21 million shs£4.29 billion
04/03/2024GBX 553GBX 555.20
+0.40%		GBX 555.60GBX 548.602.45 million shs£4.18 billion
04/02/2024GBX 570.80GBX 553
-3.12%		GBX 574.80GBX 5522.99 million shs£4.16 billion
04/01/2024GBX 570.80GBX 570.80GBX 573GBX 556.404.36 million shs£4.30 billion
03/29/2024GBX 570.80GBX 570.80GBX 573GBX 556.404.36 million shs£4.30 billion
03/28/2024GBX 557.60GBX 570.80
+2.37%		GBX 572.80GBX 556.404.44 million shs£4.30 billion
03/27/2024GBX 552GBX 557.60
+1.01%		GBX 559GBX 5502.99 million shs£4.20 billion
03/26/2024GBX 539GBX 552
+2.41%		GBX 552.40GBX 5323.57 million shs£4.16 billion
03/25/2024GBX 546.20GBX 539
-1.32%		GBX 545.80GBX 533.405.36 million shs£4.06 billion
03/22/2024GBX 550.60GBX 546.20
-0.80%		GBX 551.40GBX 543.203.14 million shs£4.11 billion
03/21/2024GBX 536.20GBX 550.60
+2.69%		GBX 555.60GBX 542.203.80 million shs£4.15 billion
03/20/2024GBX 539GBX 536.20
-0.52%		GBX 543GBX 531.701.85 million shs£4.04 billion
03/19/2024GBX 534GBX 539
+0.94%		GBX 540.60GBX 5281.63 million shs£4.06 billion
03/18/2024GBX 529.60GBX 534
+0.83%		GBX 542.60GBX 526.732.07 million shs£4.02 billion
03/15/2024GBX 519.20GBX 529.60
+2.00%		GBX 537.20GBX 52017.74 million shs£3.99 billion
03/14/2024GBX 537.40GBX 519.20
-3.39%		GBX 540GBX 518.604.83 million shs£3.91 billion
03/13/2024GBX 542.40GBX 537.40
-0.92%		GBX 547.60GBX 534.202.22 million shs£4.05 billion
03/12/2024GBX 550GBX 542.40
-1.38%		GBX 554.60GBX 535.802.31 million shs£4.08 billion
03/11/2024GBX 543.60GBX 550
+1.18%		GBX 552.80GBX 540.801.26 million shs£4.14 billion
03/08/2024GBX 554GBX 543.60
-1.88%		GBX 560GBX 539.822.31 million shs£4.09 billion
03/07/2024GBX 551.60GBX 554
+0.44%		GBX 560.40GBX 549.201.33 million shs£4.17 billion
03/06/2024GBX 538GBX 551.60
+2.53%		GBX 562.60GBX 538.202.27 million shs£4.15 billion
03/05/2024GBX 550.80GBX 538
-2.32%		GBX 551.20GBX 5381.73 million shs£4.05 billion
03/04/2024GBX 556.80GBX 550.80
-1.08%		GBX 559GBX 543.203.31 million shs£4.15 billion
03/01/2024GBX 543.80GBX 556.80
+2.39%		GBX 558.40GBX 541.202.20 million shs£4.19 billion
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/29/2024GBX 542GBX 543.80
+0.33%		GBX 552.60GBX 535.802.57 million shs£4.10 billion
02/28/2024GBX 559.20GBX 542
-3.08%		GBX 560GBX 538.202.69 million shs£4.08 billion
02/27/2024GBX 557.20GBX 559.20
+0.36%		GBX 567.60GBX 555.402.48 million shs£4.21 billion
02/26/2024GBX 545.80GBX 557.20
+2.09%		GBX 564GBX 545.892.40 million shs£4.20 billion
02/23/2024GBX 556GBX 545.80
-1.83%		GBX 556.20GBX 543.801.98 million shs£4.11 billion
02/22/2024GBX 556.40GBX 556
-0.07%		GBX 562.60GBX 549.301.45 million shs£4.19 billion
02/21/2024GBX 558.40GBX 556.40
-0.36%		GBX 568.60GBX 553.401.45 million shs£4.19 billion
02/20/2024GBX 567.20GBX 558.40
-1.55%		GBX 565.80GBX 553.602.24 million shs£4.21 billion
02/19/2024GBX 561GBX 567.20
+1.11%		GBX 567.20GBX 558.401.43 million shs£4.27 billion
02/16/2024GBX 568.20GBX 561
-1.27%		GBX 572GBX 555.801.69 million shs£4.22 billion
02/15/2024GBX 562GBX 568.20
+1.10%		GBX 577.60GBX 564.221.68 million shs£4.28 billion
02/14/2024GBX 553.40GBX 562
+1.55%		GBX 565.60GBX 553.602.01 million shs£4.23 billion
02/13/2024GBX 546.80GBX 553.40
+1.21%		GBX 557.60GBX 5412.47 million shs£4.17 billion
02/12/2024GBX 549.80GBX 546.80
-0.55%		GBX 554GBX 542.201.76 million shs£4.12 billion
02/09/2024GBX 558.20GBX 549.80
-1.50%		GBX 558.40GBX 527.202.01 million shs£4.14 billion
02/08/2024GBX 566.80GBX 558.20
-1.52%		GBX 572.19GBX 558.201.86 million shs£4.20 billion
02/07/2024GBX 567.20GBX 566.80
-0.07%		GBX 568.60GBX 558.602.97 million shs£4.27 billion
02/06/2024GBX 568.40GBX 567.20
-0.21%		GBX 570.80GBX 553.201.95 million shs£4.27 billion
02/05/2024GBX 575.20GBX 568.40
-1.18%		GBX 578.72GBX 563.603.29 million shs£4.28 billion
02/02/2024GBX 558.80GBX 575.20
+2.93%		GBX 582.03GBX 5694.95 million shs£4.33 billion
02/01/2024GBX 556.20GBX 558.80
+0.47%		GBX 570.40GBX 553.606.39 million shs£4.21 billion
01/31/2024GBX 554.20GBX 556.20
+0.36%		GBX 558.20GBX 5514.43 million shs£4.19 billion
01/30/2024GBX 547.20GBX 554.20
+1.28%		GBX 559.40GBX 5474.80 million shs£4.17 billion
01/29/2024GBX 528.80GBX 547.20
+3.48%		GBX 551GBX 5205.29 million shs£4.12 billion
01/26/2024GBX 536.20GBX 528.80
-1.38%		GBX 539.21GBX 528.203.19 million shs£3.98 billion
01/25/2024GBX 520.20GBX 536.20
+3.08%		GBX 541.80GBX 518.366.32 million shs£4.04 billion

Related Companies:
This page (LON:EZJ) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings