Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
3.435
-0.155 (-4.32%)
Mar 28, 2025, 2:10 PM EDT - Market open
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.55 | 3.59 | 3.50 | 3.52 | - | -2.09% | 9,293 |
| 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 |
| Feb 27, 2025 | 4.54 | 4.54 | 4.13 | 4.14 | 4.14 | -7.80% | 273,643 |
| Feb 26, 2025 | 4.44 | 4.64 | 4.40 | 4.49 | 4.49 | 3.46% | 238,430 |
| Feb 25, 2025 | 4.31 | 4.45 | 4.14 | 4.34 | 4.34 | -1.14% | 279,879 |
| Feb 24, 2025 | 4.68 | 4.78 | 4.31 | 4.39 | 4.39 | -5.59% | 388,792 |
| Feb 21, 2025 | 5.02 | 5.02 | 4.65 | 4.65 | 4.65 | -6.81% | 345,789 |
| Feb 20, 2025 | 5.07 | 5.14 | 4.99 | 4.99 | 4.99 | -1.96% | 320,776 |
| Feb 19, 2025 | 5.20 | 5.27 | 5.00 | 5.09 | 5.09 | -5.74% | 415,721 |
| Feb 18, 2025 | 5.27 | 5.47 | 5.17 | 5.40 | 5.40 | 2.47% | 426,887 |
| Feb 14, 2025 | 5.43 | 5.53 | 5.16 | 5.27 | 5.27 | -3.13% | 335,007 |
| Feb 13, 2025 | 5.25 | 5.44 | 5.07 | 5.44 | 5.44 | 5.63% | 539,390 |
| Feb 12, 2025 | 5.01 | 5.24 | 4.98 | 5.15 | 5.15 | 0.78% | 358,895 |
| Feb 11, 2025 | 5.18 | 5.22 | 4.96 | 5.11 | 5.11 | -2.11% | 349,848 |
| Feb 10, 2025 | 5.13 | 5.29 | 4.90 | 5.22 | 5.22 | 0.58% | 584,898 |
| Feb 7, 2025 | 5.04 | 5.32 | 4.88 | 5.19 | 5.19 | 4.22% | 735,205 |
| Feb 6, 2025 | 5.18 | 5.32 | 4.91 | 4.98 | 4.98 | -3.68% | 306,020 |
| Feb 5, 2025 | 5.04 | 5.25 | 4.90 | 5.17 | 5.17 | 3.61% | 383,753 |
| Feb 4, 2025 | 5.02 | 5.10 | 4.78 | 4.99 | 4.99 | -0.20% | 517,907 |
| Feb 3, 2025 | 4.92 | 5.32 | 4.71 | 5.00 | 5.00 | -1.57% | 560,693 |
| Jan 31, 2025 | 5.00 | 5.33 | 4.91 | 5.08 | 5.08 | 2.63% | 561,464 |
| Jan 30, 2025 | 4.80 | 5.29 | 4.80 | 4.95 | 4.95 | 1.64% | 452,581 |
| Jan 29, 2025 | 4.95 | 4.99 | 4.59 | 4.87 | 4.87 | -1.22% | 500,398 |
| Jan 28, 2025 | 5.08 | 5.15 | 4.89 | 4.93 | 4.93 | -1.60% | 440,953 |
| Jan 27, 2025 | 5.35 | 5.53 | 4.83 | 5.01 | 5.01 | -11.33% | 1,140,375 |
| Jan 24, 2025 | 5.60 | 5.96 | 5.26 | 5.65 | 5.65 | 5.61% | 1,829,868 |
| Jan 23, 2025 | 5.71 | 5.99 | 5.10 | 5.35 | 5.35 | -42.35% | 4,907,177 |
| Jan 22, 2025 | 9.47 | 9.52 | 9.09 | 9.28 | 9.28 | -1.90% | 339,782 |
| Jan 21, 2025 | 9.79 | 10.64 | 8.91 | 9.46 | 9.46 | 1.83% | 350,069 |
| Jan 17, 2025 | 9.89 | 10.20 | 9.16 | 9.29 | 9.29 | 0.76% | 201,631 |
| Jan 16, 2025 | 10.09 | 10.13 | 9.02 | 9.22 | 9.22 | -11.85% | 214,395 |