| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Easyjet Plc |
EZJ |
London |
Ordinary Share |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
11.80 |
2.5% |
484.10 |
10:54:22 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 477.00 |
474.60 |
484.40 |
|
472.30 |
more quote information »
| Industry Sector |
|
TRAVEL & LEISURE
|
EZJ Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 489.20 | 489.20 | 467.10 | 476.65 | 4,032,624 | -5.10 | -1.04% |
| 1 Month | 484.40 | 532.00 | 467.10 | 497.47 | 4,255,099 | -0.30 | -0.06% |
| 3 Months | 499.70 | 532.60 | 440.00 | 494.29 | 4,500,750 | -15.60 | -3.12% |
| 6 Months | 389.10 | 532.60 | 321.00 | 468.42 | 4,432,193 | 95.00 | 24.42% |
| 1 Year | 513.00 | 532.60 | 277.00 | 412.02 | 5,166,699 | -28.90 | -5.63% |
| 3 Years | 729.80 | 1,095.00 | 277.00 | 593.24 | 5,082,577 | -245.70 | -33.67% |
| 5 Years | 1,723.00 | 1,808.50 | 277.00 | 722.07 | 4,174,738 | -1,238.90 | -71.9% |
EZJ 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 01 2023 |
472.30 |
1.00 |
0.21% |
472.00 |
478.70 |
467.70 |
2,373,696 |
| May 31 2023 |
471.30 |
-6.20 |
-1.3% |
474.00 |
483.50 |
467.10 |
5,734,048 |
| May 30 2023 |
477.50 |
-7.90 |
-1.63% |
486.30 |
486.30 |
475.50 |
3,692,691 |
| May 26 2023 |
485.40 |
0.90 |
0.19% |
489.20 |
489.20 |
480.20 |
4,330,061 |
| May 25 2023 |
484.50 |
-3.90 |
-0.8% |
490.10 |
491.90 |
479.90 |
6,109,929 |
| May 24 2023 |
488.40 |
-11.50 |
-2.3% |
494.40 |
495.20 |
483.80 |
3,898,190 |
| May 23 2023 |
499.90 |
-1.70 |
-0.34% |
500.20 |
505.40 |
496.80 |
2,237,826 |
| May 22 2023 |
501.60 |
-0.40 |
-0.08% |
506.00 |
512.20 |
500.20 |
5,798,348 |
| May 19 2023 |
502.00 |
-26.00 |
-4.92% |
532.00 |
532.00 |
499.50 |
4,897,904 |
| May 18 2023 |
528.00 |
7.60 |
1.46% |
528.80 |
532.00 |
516.00 |
9,167,929 |
| May 17 2023 |
520.40 |
14.60 |
2.89% |
505.20 |
522.20 |
502.20 |
8,861,067 |
| May 16 2023 |
505.80 |
11.50 |
2.33% |
491.90 |
509.20 |
486.00 |
3,908,198 |
| May 15 2023 |
494.30 |
5.50 |
1.13% |
490.10 |
497.30 |
489.00 |
2,242,280 |
| May 12 2023 |
488.80 |
-4.00 |
-0.81% |
494.00 |
495.00 |
487.70 |
1,919,463 |
| May 11 2023 |
492.80 |
3.50 |
0.72% |
490.00 |
494.80 |
486.40 |
2,186,846 |
| May 10 2023 |
489.30 |
0.10 |
0.02% |
493.50 |
494.90 |
487.90 |
2,332,996 |
| May 09 2023 |
489.20 |
2.90 |
0.6% |
488.00 |
493.40 |
483.80 |
4,460,192 |
| May 05 2023 |
486.30 |
7.90 |
1.65% |
484.40 |
492.10 |
478.00 |
2,440,118 |
| May 04 2023 |
478.40 |
-11.20 |
-2.29% |
486.50 |
486.50 |
474.80 |
4,029,859 |
| May 03 2023 |
489.60 |
-1.80 |
-0.37% |
495.00 |
497.00 |
483.40 |
2,738,883 |
| May 02 2023 |
491.40 |
-6.20 |
-1.25% |
500.80 |
506.60 |
490.30 |
2,860,756 |
See More Historical Prices ยป
