Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL
· Real-Time Price · USD
5.41
-0.25 (-4.33%)
At close: Sep 26, 2025, 3:59 PM
5.47
1.11%
After-hours: Sep 26, 2025, 07:55 PM EDT
EVTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.74 | 5.75 | 5.37 | 5.44 | 5.44 | -3.89% | 1,544,549 |
| Sep 25, 2025 | 5.65 | 5.78 | 5.32 | 5.66 | 5.66 | -3.25% | 2,098,100 |
| Sep 24, 2025 | 6.36 | 6.36 | 5.82 | 5.85 | 5.85 | -5.95% | 1,955,100 |
| Sep 23, 2025 | 6.41 | 6.47 | 6.08 | 6.22 | 6.22 | -1.27% | 2,398,700 |
| Sep 22, 2025 | 5.84 | 6.30 | 5.52 | 6.30 | 6.30 | 9.95% | 3,215,512 |
| Sep 19, 2025 | 5.35 | 5.75 | 5.31 | 5.73 | 5.73 | 10.40% | 3,381,649 |
| Sep 18, 2025 | 4.87 | 5.38 | 4.80 | 5.19 | 5.19 | 9.26% | 2,476,747 |
| Sep 17, 2025 | 4.82 | 4.96 | 4.65 | 4.75 | 4.75 | -2.26% | 1,507,427 |
| Sep 16, 2025 | 5.39 | 5.39 | 4.52 | 4.86 | 4.86 | -9.67% | 4,054,503 |
| Sep 15, 2025 | 5.30 | 5.54 | 5.25 | 5.38 | 5.38 | 1.32% | 1,049,700 |
| Sep 12, 2025 | 5.12 | 5.38 | 5.10 | 5.31 | 5.31 | 4.94% | 1,030,630 |
| Sep 11, 2025 | 4.90 | 5.21 | 4.89 | 5.06 | 5.06 | 4.12% | 1,189,400 |
| Sep 10, 2025 | 5.03 | 5.05 | 4.73 | 4.86 | 4.86 | -1.42% | 880,100 |
| Sep 9, 2025 | 4.59 | 4.96 | 4.53 | 4.93 | 4.93 | 8.11% | 1,216,700 |
| Sep 8, 2025 | 4.61 | 4.61 | 4.36 | 4.56 | 4.56 | -1.08% | 801,404 |
| Sep 5, 2025 | 4.60 | 4.64 | 4.36 | 4.61 | 4.61 | 2.22% | 610,600 |
| Sep 4, 2025 | 4.62 | 4.67 | 4.44 | 4.51 | 4.51 | -3.22% | 750,208 |
| Sep 3, 2025 | 4.86 | 4.98 | 4.60 | 4.66 | 4.66 | -3.92% | 868,826 |
| Sep 2, 2025 | 4.81 | 5.08 | 4.69 | 4.85 | 4.85 | -0.21% | 1,059,908 |
| Aug 29, 2025 | 5.12 | 5.15 | 4.84 | 4.86 | 4.86 | -5.26% | 919,400 |