Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
5.49
+0.04 (0.73%)
Dec 24, 2025, 1:00 PM EST - Market closed
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | 0.73% | 385,415 |
| Dec 23, 2025 | 5.57 | 5.73 | 5.37 | 5.45 | 5.45 | -4.39% | 1,045,832 |
| Dec 22, 2025 | 5.62 | 6.06 | 5.61 | 5.70 | 5.70 | 2.52% | 1,500,037 |
| Dec 19, 2025 | 5.32 | 5.58 | 5.28 | 5.56 | 5.56 | 5.50% | 1,323,009 |
| Dec 18, 2025 | 5.24 | 5.49 | 5.22 | 5.27 | 5.27 | 3.54% | 1,689,986 |
| Dec 17, 2025 | 5.68 | 5.80 | 5.03 | 5.09 | 5.09 | -10.54% | 2,101,007 |
| Dec 16, 2025 | 5.48 | 5.75 | 5.42 | 5.69 | 5.69 | 1.79% | 1,143,326 |
| Dec 15, 2025 | 5.94 | 6.11 | 5.59 | 5.59 | 5.59 | -2.95% | 1,634,109 |
| Dec 12, 2025 | 6.10 | 6.19 | 5.71 | 5.76 | 5.76 | -5.42% | 2,078,259 |
| Dec 11, 2025 | 5.98 | 6.14 | 5.60 | 6.09 | 6.09 | 1.00% | 2,797,653 |
| Dec 10, 2025 | 7.30 | 7.33 | 5.94 | 6.03 | 6.03 | -17.17% | 6,322,734 |
| Dec 9, 2025 | 6.60 | 7.30 | 6.46 | 7.28 | 7.28 | 8.33% | 3,059,257 |
| Dec 8, 2025 | 6.87 | 6.96 | 6.31 | 6.72 | 6.72 | -0.74% | 3,537,818 |
| Dec 5, 2025 | 6.50 | 7.05 | 6.36 | 6.77 | 6.77 | 3.04% | 3,478,438 |
| Dec 4, 2025 | 5.70 | 6.68 | 5.65 | 6.57 | 6.57 | 15.06% | 6,293,910 |
| Dec 3, 2025 | 5.04 | 5.77 | 4.90 | 5.71 | 5.71 | 15.35% | 3,608,568 |
| Dec 2, 2025 | 4.58 | 5.05 | 4.58 | 4.95 | 4.95 | 9.51% | 2,650,120 |
| Dec 1, 2025 | 4.40 | 4.55 | 4.27 | 4.52 | 4.52 | 0.44% | 1,331,814 |
| Nov 28, 2025 | 4.44 | 4.56 | 4.43 | 4.50 | 4.50 | 2.51% | 662,268 |
| Nov 26, 2025 | 4.29 | 4.50 | 4.25 | 4.39 | 4.39 | 3.54% | 1,336,307 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.12 | 4.24 | 4.24 | -1.40% | 1,102,634 |
| Nov 24, 2025 | 4.00 | 4.33 | 3.95 | 4.30 | 4.30 | 8.59% | 1,739,857 |
| Nov 21, 2025 | 3.88 | 3.98 | 3.71 | 3.96 | 3.96 | 2.59% | 1,991,269 |
| Nov 20, 2025 | 4.09 | 4.26 | 3.85 | 3.86 | 3.86 | -1.78% | 1,381,878 |
| Nov 19, 2025 | 4.06 | 4.14 | 3.90 | 3.93 | 3.93 | -2.24% | 988,285 |
| Nov 18, 2025 | 3.90 | 4.12 | 3.81 | 4.02 | 4.02 | 2.03% | 1,935,938 |
| Nov 17, 2025 | 4.03 | 4.11 | 3.87 | 3.94 | 3.94 | -3.43% | 2,078,229 |
| Nov 14, 2025 | 3.88 | 4.21 | 3.88 | 4.08 | 4.08 | -0.49% | 1,527,458 |
| Nov 13, 2025 | 4.25 | 4.26 | 4.06 | 4.10 | 4.10 | -4.65% | 1,393,009 |
| Nov 12, 2025 | 4.40 | 4.48 | 4.15 | 4.30 | 4.30 | -1.83% | 1,557,133 |
| Nov 11, 2025 | 4.30 | 4.40 | 4.19 | 4.38 | 4.38 | 2.34% | 1,293,059 |
| Nov 10, 2025 | 4.51 | 4.56 | 4.21 | 4.28 | 4.28 | -2.06% | 1,595,862 |
| Nov 7, 2025 | 4.09 | 4.44 | 3.93 | 4.37 | 4.37 | 3.80% | 2,779,245 |
| Nov 6, 2025 | 4.51 | 4.53 | 4.21 | 4.21 | 4.21 | -3.88% | 2,128,069 |
| Nov 5, 2025 | 4.29 | 4.42 | 4.13 | 4.38 | 4.38 | 3.06% | 1,594,471 |
| Nov 4, 2025 | 4.24 | 4.68 | 4.23 | 4.25 | 4.25 | -4.28% | 1,521,820 |
| Nov 3, 2025 | 4.50 | 4.51 | 4.30 | 4.44 | 4.44 | -1.55% | 1,169,124 |
| Oct 31, 2025 | 4.27 | 4.62 | 4.23 | 4.51 | 4.51 | 6.37% | 1,972,096 |
| Oct 30, 2025 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | -3.64% | 1,695,424 |
| Oct 29, 2025 | 4.35 | 4.50 | 4.27 | 4.40 | 4.40 | 1.15% | 2,141,120 |
| Oct 28, 2025 | 4.67 | 4.67 | 4.31 | 4.35 | 4.35 | -6.45% | 1,898,798 |
| Oct 27, 2025 | 4.86 | 4.87 | 4.61 | 4.65 | 4.65 | -2.11% | 1,338,173 |
| Oct 24, 2025 | 4.85 | 4.90 | 4.74 | 4.75 | 4.75 | 0.21% | 1,063,605 |
| Oct 23, 2025 | 4.70 | 4.77 | 4.65 | 4.74 | 4.74 | 1.50% | 1,092,159 |
| Oct 22, 2025 | 4.79 | 4.79 | 4.52 | 4.67 | 4.67 | -3.71% | 1,973,273 |
| Oct 21, 2025 | 4.93 | 5.01 | 4.73 | 4.85 | 4.85 | -1.62% | 1,399,985 |
| Oct 20, 2025 | 4.98 | 5.08 | 4.82 | 4.93 | 4.93 | 2.28% | 1,460,173 |
| Oct 17, 2025 | 4.90 | 5.00 | 4.70 | 4.82 | 4.82 | -3.60% | 2,041,511 |
| Oct 16, 2025 | 5.36 | 5.44 | 4.96 | 5.00 | 5.00 | -5.48% | 2,075,809 |
| Oct 15, 2025 | 5.68 | 5.69 | 5.12 | 5.29 | 5.29 | -3.99% | 2,014,942 |