Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
5.32
-0.10 (-1.85%)
At close: May 30, 2025, 4:00 PM
5.30
-0.02 (-0.38%)
After-hours: May 30, 2025, 7:49 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.42 | 5.44 | 4.98 | 5.32 | 5.32 | -1.85% | 576,264 |
| May 29, 2025 | 6.18 | 6.20 | 5.26 | 5.42 | 5.42 | -11.29% | 797,274 |
| May 28, 2025 | 6.32 | 6.36 | 5.83 | 6.11 | 6.11 | -0.81% | 754,638 |
| May 27, 2025 | 5.68 | 6.48 | 5.56 | 6.16 | 6.16 | 14.50% | 1,511,476 |
| May 23, 2025 | 5.44 | 5.46 | 5.13 | 5.38 | 5.38 | -1.10% | 216,274 |
| May 22, 2025 | 5.13 | 5.48 | 4.83 | 5.44 | 5.44 | 5.22% | 228,982 |
| May 21, 2025 | 5.49 | 5.62 | 5.03 | 5.17 | 5.17 | -7.35% | 342,792 |
| May 20, 2025 | 5.39 | 5.61 | 5.07 | 5.58 | 5.58 | 4.10% | 308,692 |
| May 19, 2025 | 5.79 | 5.79 | 5.15 | 5.36 | 5.36 | -7.11% | 554,288 |
| May 16, 2025 | 6.00 | 6.05 | 5.34 | 5.77 | 5.77 | 1.41% | 688,748 |
| May 15, 2025 | 5.50 | 5.89 | 4.90 | 5.69 | 5.69 | 6.16% | 795,966 |
| May 14, 2025 | 5.02 | 5.49 | 4.88 | 5.36 | 5.36 | 10.74% | 530,088 |
| May 13, 2025 | 4.98 | 5.00 | 4.56 | 4.84 | 4.84 | 1.47% | 357,230 |
| May 12, 2025 | 4.65 | 5.02 | 4.29 | 4.77 | 4.77 | 10.67% | 697,577 |
| May 9, 2025 | 4.30 | 4.33 | 4.12 | 4.31 | 4.31 | 1.65% | 179,225 |
| May 8, 2025 | 4.20 | 4.28 | 3.95 | 4.24 | 4.24 | 2.91% | 175,462 |
| May 7, 2025 | 4.14 | 4.23 | 3.90 | 4.12 | 4.12 | 0.24% | 122,506 |
| May 6, 2025 | 4.30 | 4.33 | 4.02 | 4.11 | 4.11 | -4.42% | 183,636 |
| May 5, 2025 | 4.11 | 4.34 | 4.06 | 4.30 | 4.30 | 6.70% | 389,992 |
| May 2, 2025 | 3.89 | 4.10 | 3.82 | 4.03 | 4.03 | 6.05% | 276,689 |
| May 1, 2025 | 3.77 | 3.81 | 3.63 | 3.80 | 3.80 | 2.70% | 84,135 |
| Apr 30, 2025 | 3.68 | 3.74 | 3.50 | 3.70 | 3.70 | -3.39% | 114,165 |
| Apr 29, 2025 | 3.78 | 3.87 | 3.60 | 3.83 | 3.83 | 1.06% | 126,361 |
| Apr 28, 2025 | 3.85 | 3.92 | 3.62 | 3.79 | 3.79 | -1.81% | 186,313 |
| Apr 25, 2025 | 3.67 | 3.93 | 3.64 | 3.86 | 3.86 | 5.18% | 176,200 |
| Apr 24, 2025 | 3.45 | 3.71 | 3.41 | 3.67 | 3.67 | 7.62% | 120,743 |
| Apr 23, 2025 | 3.47 | 3.57 | 3.39 | 3.41 | 3.41 | 2.40% | 140,157 |
| Apr 22, 2025 | 3.30 | 3.39 | 3.25 | 3.33 | 3.33 | 2.78% | 114,752 |
| Apr 21, 2025 | 3.39 | 3.46 | 3.24 | 3.24 | 3.24 | -6.09% | 136,893 |
| Apr 17, 2025 | 3.44 | 3.50 | 3.40 | 3.45 | 3.45 | 1.77% | 83,878 |
| Apr 16, 2025 | 3.49 | 3.54 | 3.33 | 3.39 | 3.39 | -4.78% | 126,476 |
| Apr 15, 2025 | 3.42 | 3.57 | 3.37 | 3.56 | 3.56 | 4.09% | 130,226 |
| Apr 14, 2025 | 3.50 | 3.60 | 3.35 | 3.42 | 3.42 | -0.29% | 155,545 |
| Apr 11, 2025 | 3.31 | 3.44 | 3.23 | 3.43 | 3.43 | 2.69% | 112,718 |
| Apr 10, 2025 | 3.31 | 3.39 | 3.06 | 3.34 | 3.34 | -1.47% | 172,200 |
| Apr 9, 2025 | 2.88 | 3.51 | 2.85 | 3.39 | 3.39 | 17.71% | 354,706 |
| Apr 8, 2025 | 3.17 | 3.25 | 2.88 | 2.88 | 2.88 | -4.64% | 329,215 |
| Apr 7, 2025 | 2.81 | 3.17 | 2.76 | 3.02 | 3.02 | 0.67% | 288,617 |
| Apr 4, 2025 | 3.00 | 3.04 | 2.80 | 3.00 | 3.00 | -6.25% | 395,258 |
| Apr 3, 2025 | 3.30 | 3.36 | 3.18 | 3.20 | 3.20 | -7.78% | 220,813 |
| Apr 2, 2025 | 3.31 | 3.57 | 3.31 | 3.47 | 3.47 | 2.36% | 130,886 |
| Apr 1, 2025 | 3.36 | 3.51 | 3.25 | 3.39 | 3.39 | 0.89% | 175,980 |
| Mar 31, 2025 | 3.39 | 3.50 | 3.28 | 3.36 | 3.36 | -1.47% | 174,367 |
| Mar 28, 2025 | 3.55 | 3.62 | 3.41 | 3.41 | 3.41 | -5.01% | 189,013 |
| Mar 27, 2025 | 3.61 | 3.78 | 3.50 | 3.59 | 3.59 | -1.10% | 140,819 |
| Mar 26, 2025 | 3.90 | 3.90 | 3.63 | 3.63 | 3.63 | -8.33% | 197,000 |
| Mar 25, 2025 | 4.06 | 4.10 | 3.88 | 3.96 | 3.96 | -2.22% | 114,657 |
| Mar 24, 2025 | 4.37 | 4.39 | 4.02 | 4.05 | 4.05 | -5.81% | 291,900 |
| Mar 21, 2025 | 4.15 | 4.37 | 4.15 | 4.30 | 4.30 | 0.47% | 142,262 |
| Mar 20, 2025 | 4.24 | 4.52 | 4.19 | 4.28 | 4.28 | -2.06% | 221,135 |