Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
6.12
-0.22 (-3.47%)
At close: Jul 31, 2025, 4:00 PM
6.00
-0.12 (-1.96%)
After-hours: Jul 31, 2025, 7:59 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.34 | 6.35 | 6.05 | 6.12 | 6.12 | -3.47% | 1,157,640 |
| Jul 30, 2025 | 6.61 | 6.63 | 6.21 | 6.34 | 6.34 | -3.35% | 996,622 |
| Jul 29, 2025 | 6.87 | 6.89 | 6.36 | 6.56 | 6.56 | -3.39% | 1,293,025 |
| Jul 28, 2025 | 7.05 | 7.08 | 6.61 | 6.79 | 6.79 | -2.44% | 2,278,743 |
| Jul 25, 2025 | 6.39 | 6.97 | 6.23 | 6.96 | 6.96 | 10.83% | 3,091,687 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.19 | 6.28 | 6.28 | -5.71% | 1,426,987 |
| Jul 23, 2025 | 6.49 | 6.76 | 6.22 | 6.66 | 6.66 | 5.71% | 1,809,679 |
| Jul 22, 2025 | 6.53 | 6.55 | 5.94 | 6.30 | 6.30 | -7.35% | 2,875,635 |
| Jul 21, 2025 | 7.20 | 7.22 | 6.72 | 6.80 | 6.80 | -2.44% | 3,735,446 |
| Jul 18, 2025 | 6.50 | 7.00 | 6.11 | 6.97 | 6.97 | 8.06% | 5,532,826 |
| Jul 17, 2025 | 6.10 | 6.76 | 6.05 | 6.45 | 6.45 | 13.36% | 5,931,327 |
| Jul 16, 2025 | 4.97 | 5.70 | 4.97 | 5.69 | 5.69 | 14.49% | 3,700,748 |
| Jul 15, 2025 | 5.04 | 5.15 | 4.86 | 4.97 | 4.97 | -0.60% | 2,075,130 |
| Jul 14, 2025 | 4.89 | 5.00 | 4.69 | 5.00 | 5.00 | 1.83% | 1,767,137 |
| Jul 11, 2025 | 4.98 | 5.03 | 4.79 | 4.91 | 4.91 | -1.60% | 2,250,145 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.95 | 4.99 | 4.99 | 2.89% | 3,309,415 |
| Jul 9, 2025 | 4.76 | 5.01 | 4.65 | 4.85 | 4.85 | -30.22% | 12,528,389 |
| Jul 8, 2025 | 6.95 | 7.60 | 6.85 | 6.95 | 6.95 | 1.16% | 1,895,486 |
| Jul 7, 2025 | 7.03 | 7.11 | 6.70 | 6.87 | 6.87 | -2.69% | 761,340 |
| Jul 3, 2025 | 6.71 | 7.06 | 6.60 | 7.06 | 7.06 | 6.33% | 569,701 |
| Jul 2, 2025 | 6.42 | 6.86 | 6.33 | 6.64 | 6.64 | 4.08% | 653,849 |
| Jul 1, 2025 | 6.64 | 6.68 | 6.22 | 6.38 | 6.38 | -5.76% | 796,246 |
| Jun 30, 2025 | 6.82 | 6.90 | 6.36 | 6.77 | 6.77 | 0.59% | 929,488 |
| Jun 27, 2025 | 6.27 | 6.94 | 6.06 | 6.73 | 6.73 | 8.55% | 1,508,519 |
| Jun 26, 2025 | 5.23 | 6.20 | 5.18 | 6.20 | 6.20 | 19.69% | 819,986 |
| Jun 25, 2025 | 5.56 | 5.59 | 5.11 | 5.18 | 5.18 | -6.33% | 584,870 |
| Jun 24, 2025 | 5.31 | 5.53 | 5.22 | 5.53 | 5.53 | 5.13% | 500,012 |
| Jun 23, 2025 | 5.28 | 5.38 | 5.05 | 5.26 | 5.26 | 0.77% | 629,471 |
| Jun 20, 2025 | 5.94 | 5.95 | 5.20 | 5.22 | 5.22 | -11.38% | 948,276 |
| Jun 18, 2025 | 5.70 | 6.14 | 5.67 | 5.89 | 5.89 | 4.43% | 725,463 |
| Jun 17, 2025 | 5.92 | 6.12 | 5.64 | 5.64 | 5.64 | -4.73% | 660,393 |
| Jun 16, 2025 | 5.92 | 6.25 | 5.72 | 5.92 | 5.92 | 3.68% | 984,682 |
| Jun 13, 2025 | 5.78 | 5.96 | 5.43 | 5.71 | 5.71 | -3.71% | 892,127 |
| Jun 12, 2025 | 5.96 | 6.16 | 5.73 | 5.93 | 5.93 | -1.33% | 1,019,191 |
| Jun 11, 2025 | 5.82 | 6.15 | 5.77 | 6.01 | 6.01 | 4.16% | 1,020,455 |
| Jun 10, 2025 | 6.33 | 6.33 | 5.71 | 5.77 | 5.77 | -6.94% | 1,305,074 |
| Jun 9, 2025 | 6.20 | 6.22 | 5.71 | 6.20 | 6.20 | 15.24% | 3,004,956 |
| Jun 6, 2025 | 4.96 | 5.82 | 4.91 | 5.38 | 5.38 | 9.13% | 1,405,739 |
| Jun 5, 2025 | 5.20 | 5.21 | 4.91 | 4.93 | 4.93 | -5.74% | 374,377 |
| Jun 4, 2025 | 4.99 | 5.26 | 4.70 | 5.23 | 5.23 | 4.18% | 494,340 |
| Jun 3, 2025 | 5.18 | 5.27 | 4.99 | 5.02 | 5.02 | -1.38% | 363,386 |
| Jun 2, 2025 | 5.32 | 5.32 | 4.99 | 5.09 | 5.09 | -4.32% | 370,371 |
| 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 |