easyJet (EZJ) Stock Chart & Stock Price History GBX 511.80 +1.00 (+0.20%) (As of 08:31 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades easyJet Stock Price Performance5 Day Performance+1.03%1 Month Performance-1.58%3 Month Performance+11.55%6 Month Performance-4.98%Year-To-Date Performance+0.35%1 Year Performance+37.58% 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 Email Address Ad Porter & CompanyElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now. EZJ Stock Chart for Wednesday, October, 30, 2024 EZJ Chart by TradingView easyJet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/29/2024GBX 520.40GBX 510.80-1.84%GBX 518.80GBX 502.406.35 million shs£3.85 billion10/28/2024GBX 506.60GBX 520.40+2.72%GBX 528.80GBX 515.203.72 million shs£3.92 billion10/25/2024GBX 511.60GBX 506.60-0.98%GBX 514GBX 506.601.42 million shs£3.82 billion10/24/2024GBX 510.40GBX 511.60+0.24%GBX 519.60GBX 5091.87 million shs£3.85 billion10/23/2024GBX 514GBX 510.40-0.70%GBX 515.83GBX 507.801.41 million shs£3.84 billion10/22/2024GBX 507.60GBX 514+1.26%GBX 519.25GBX 503.802.52 million shs£3.87 billion Get the Latest News and Ratings for EZJ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for easyJet and its competitors with MarketBeat's FREE daily newsletter. 10/21/2024GBX 520.60GBX 507.60-2.50%GBX 521GBX 507.603.11 million shs£3.82 billion10/18/2024GBX 524.80GBX 520.60-0.80%GBX 525.29GBX 515.932.27 million shs£3.92 billion10/17/2024GBX 527.40GBX 524.80-0.49%GBX 530.82GBX 519.962.27 million shs£3.95 billion10/16/2024GBX 518GBX 527.40+1.81%GBX 528GBX 510.724.14 million shs£3.97 billion10/15/2024GBX 502.20GBX 518+3.15%GBX 526.69GBX 509.804.91 million shs£3.90 billion10/14/2024GBX 495.60GBX 502.20+1.33%GBX 508.98GBX 4901.93 million shs£3.78 billion10/11/2024GBX 496.70GBX 495.60-0.22%GBX 501.80GBX 491.902.39 million shs£3.73 billion10/10/2024GBX 497.60GBX 496.70-0.18%GBX 498.62GBX 4882.39 million shs£3.74 billion10/09/2024GBX 494GBX 497.60+0.73%GBX 502.80GBX 491.802.11 million shs£3.75 billion10/08/2024N/AGBX 494GBX 497.30GBX 483.662.93 million shs£3.72 billion10/04/2024GBX 480.30GBX 493+2.64%GBX 496.60GBX 479.743.12 million shs£3.71 billion10/03/2024GBX 484GBX 480.30-0.76%GBX 492.30GBX 474.773.58 million shs£3.62 billion10/02/2024GBX 501.60GBX 484-3.51%GBX 498.98GBX 482.705.83 million shs£3.65 billion10/01/2024GBX 520GBX 501.60-3.54%GBX 529GBX 499.135.24 million shs£3.78 billion09/30/2024GBX 540.20GBX 520-3.74%GBX 537.49GBX 5203.25 million shs£3.92 billion09/27/2024GBX 530.60GBX 540.20+1.81%GBX 542.32GBX 531.173.41 million shs£4.07 billion09/26/2024GBX 521.20GBX 530.60+1.80%GBX 538.95GBX 526.605.91 million shs£4.00 billion09/25/2024GBX 510GBX 521.20+2.20%GBX 522.60GBX 5123.24 million shs£3.93 billion09/24/2024GBX 512.80GBX 510-0.55%GBX 526GBX 5101.84 million shs£3.84 billion09/23/2024GBX 519.20GBX 512.80-1.23%GBX 520.60GBX 508.602.59 million shs£3.86 billion09/20/2024GBX 527.60GBX 519.20-1.59%GBX 526.63GBX 518.603.50 million shs£3.91 billion09/19/2024GBX 511.80GBX 527.60+3.09%GBX 527.60GBX 515.604.61 million shs£3.97 billion09/18/2024GBX 517.40GBX 511.80-1.08%GBX 518.18GBX 508.202.50 million shs£3.85 billion09/17/2024GBX 487.30GBX 517.40+6.18%GBX 519.63GBX 488.288.79 million shs£3.90 billion09/16/2024GBX 491GBX 487.30-0.75%GBX 492.90GBX 485.031.26 million shs£3.67 billion09/13/2024GBX 491.10GBX 491-0.02%GBX 493.40GBX 488.602.14 million shs£3.70 billion09/12/2024GBX 487.80GBX 491.10+0.68%GBX 499.90GBX 4735.09 million shs£3.70 billion09/11/2024GBX 485.90GBX 487.80+0.39%GBX 492.50GBX 482.201.72 million shs£3.67 billion09/10/2024GBX 481.90GBX 485.90+0.83%GBX 489.03GBX 478.831.89 million shs£3.66 billion09/09/2024GBX 478.40GBX 481.90+0.73%GBX 485.65GBX 476.201.44 million shs£3.63 billion09/06/2024GBX 483.50GBX 478.40-1.05%GBX 483GBX 470.801.84 million shs£3.60 billion09/05/2024GBX 480.50GBX 483.50+0.62%GBX 489.30GBX 477.102.11 million shs£3.64 billion09/04/2024GBX 488GBX 480.50-1.54%GBX 486.50GBX 478.413.70 million shs£3.62 billion09/03/2024GBX 475GBX 488+2.74%GBX 488.50GBX 474.133.95 million shs£3.68 billionElon knows the truth, which is why they want him silenced (Ad)Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,09/02/2024GBX 475.10GBX 475-0.02%GBX 477.30GBX 468.901.98 million shs£3.58 billion08/30/2024GBX 479.20GBX 475.10-0.86%GBX 479.90GBX 471.602.68 million shs£3.58 billion08/29/2024GBX 469.10GBX 479.20+2.15%GBX 479.20GBX 470.202.17 million shs£3.61 billion08/28/2024GBX 478.80GBX 469.10-2.03%GBX 484.30GBX 468.503.23 million shs£3.53 billion08/27/2024GBX 447.90GBX 478.80+6.90%GBX 479.40GBX 444.606.74 million shs£3.61 billion08/26/2024GBX 447.90GBX 447.90GBX 452.10GBX 445.302.76 million shs£3.37 billion08/23/2024GBX 446.50GBX 447.90+0.31%GBX 452.10GBX 445.381.58 million shs£3.37 billion08/22/2024GBX 439GBX 446.50+1.71%GBX 447.60GBX 437.602.08 million shs£3.36 billion08/21/2024GBX 438.70GBX 439+0.07%GBX 442.10GBX 435.161.51 million shs£3.31 billion08/20/2024GBX 433.20GBX 438.70+1.27%GBX 443GBX 4301.64 million shs£3.30 billion08/19/2024GBX 436.20GBX 433.20-0.69%GBX 440.40GBX 433.201.91 million shs£3.26 billion08/16/2024GBX 437GBX 436.20-0.18%GBX 438.89GBX 433.271.81 million shs£3.29 billion08/15/2024GBX 432.80GBX 437+0.97%GBX 440.90GBX 429.602.10 million shs£3.29 billion08/14/2024GBX 432.60GBX 432.80+0.05%GBX 441.30GBX 432.802.13 million shs£3.26 billion08/13/2024GBX 432.10GBX 432.60+0.12%GBX 436.10GBX 427.861.74 million shs£3.26 billion08/12/2024GBX 436.70GBX 432.10-1.05%GBX 443.80GBX 430.502.04 million shs£3.25 billion08/09/2024GBX 423.30GBX 436.70+3.17%GBX 439.40GBX 424.733.27 million shs£3.29 billion08/08/2024GBX 418.90GBX 423.30+1.05%GBX 423.40GBX 412.871.57 million shs£3.19 billion08/07/2024GBX 424.10GBX 418.90-1.23%GBX 428.40GBX 418.902.90 million shs£3.15 billion08/06/2024GBX 421.50GBX 424.10+0.62%GBX 427.40GBX 416.342.19 million shs£3.19 billion08/05/2024GBX 429GBX 421.50-1.75%GBX 422.90GBX 408.104.54 million shs£3.17 billion08/02/2024GBX 431.60GBX 429-0.60%GBX 435.70GBX 422.483.83 million shs£3.23 billion08/01/2024GBX 450.60GBX 431.60-4.22%GBX 448GBX 4314.30 million shs£3.25 billion07/31/2024GBX 458.80GBX 450.60-1.79%GBX 463.80GBX 450.602.43 million shs£3.39 billion07/30/2024GBX 454.40GBX 458.80+0.97%GBX 462.40GBX 451.561.59 million shs£3.46 billion07/29/2024GBX 463.60GBX 454.40-1.98%GBX 468.10GBX 454.402.83 million shs£3.42 billion Related Companies IAG Stock Chart WIZZ Stock Chart RTO Stock Chart HLMA Stock Chart ITRK Stock Chart MRO Stock Chart DPLM Stock Chart SMIN Stock Chart WEIR Stock Chart SPX Stock Chart Receive EZJ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for easyJet and its competitors with MarketBeat's FREE daily newsletter. This page (LON:EZJ) was last updated on 10/30/2024 by MarketBeat.com Staff From Our Partners625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredThe most serious warning of my careerWith the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...Porter & Company | SponsoredThis biotech's ONE drug could change medicine as we know itThis Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...Smallcaps Daily | Sponsored2 Pro Traders… 4 Livestreams… 4 Live TradesThe Zero Day Loophole: The Secret of HUGE Overnight Profits from Government ReportsMonument Traders Alliance | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredIs your portfolio prepared for AI 2.0?AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding easyJet plc Please log in to your account or sign up in order to add this asset to your watchlist. Share easyJet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
