Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
6.73
+0.53 (8.55%)
At close: Jun 27, 2025, 4:00 PM
6.65
-0.08 (-1.19%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |