Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
4.310
+0.070 (1.65%)
At close: May 9, 2025, 4:00 PM
4.329
+0.019 (0.43%)
After-hours: May 9, 2025, 7:08 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 4.20 | 4.43 | 4.15 | 4.37 | 4.37 | 3.80% | 239,658 |
| Mar 18, 2025 | 4.10 | 4.31 | 3.94 | 4.21 | 4.21 | 3.69% | 266,207 |
| Mar 17, 2025 | 3.75 | 4.27 | 3.70 | 4.06 | 4.06 | 15.34% | 595,486 |
| Mar 14, 2025 | 3.50 | 3.60 | 3.46 | 3.52 | 3.52 | 3.83% | 177,125 |
| Mar 13, 2025 | 3.52 | 3.58 | 3.33 | 3.39 | 3.39 | -5.83% | 150,589 |
| Mar 12, 2025 | 3.54 | 3.74 | 3.36 | 3.60 | 3.60 | 6.19% | 225,905 |
| Mar 11, 2025 | 3.65 | 3.70 | 3.16 | 3.39 | 3.39 | -6.87% | 436,330 |
| Mar 10, 2025 | 3.90 | 3.94 | 3.61 | 3.64 | 3.64 | -9.68% | 228,901 |
| Mar 7, 2025 | 4.07 | 4.22 | 3.86 | 4.03 | 4.03 | -1.23% | 203,164 |
| Mar 6, 2025 | 4.25 | 4.31 | 4.04 | 4.08 | 4.08 | -6.42% | 114,833 |
| Mar 5, 2025 | 4.08 | 4.38 | 4.02 | 4.36 | 4.36 | 7.65% | 194,229 |
| Mar 4, 2025 | 3.81 | 4.09 | 3.66 | 4.05 | 4.05 | 1.50% | 430,579 |
| Mar 3, 2025 | 4.36 | 4.36 | 3.95 | 3.99 | 3.99 | -5.45% | 398,362 |
| Feb 28, 2025 | 4.06 | 4.30 | 3.98 | 4.22 | 4.22 | 1.93% | 202,935 |