Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
9.28
-0.18 (-1.90%)
At close: Jan 22, 2025, 4:00 PM
6.49
-2.79 (-30.06%)
After-hours: Jan 22, 2025, 7:55 PM EST
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 9.47 | 9.52 | 9.09 | 9.28 | 9.28 | -1.90% | 111,653 |
| 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 |
| Jan 15, 2025 | 8.60 | 10.65 | 8.50 | 10.46 | 10.46 | 29.78% | 299,130 |
| Jan 14, 2025 | 8.10 | 8.96 | 7.91 | 8.06 | 8.06 | 3.20% | 207,195 |
| Jan 13, 2025 | 8.75 | 8.83 | 7.76 | 7.81 | 7.81 | -13.80% | 218,332 |
| Jan 10, 2025 | 9.43 | 9.70 | 8.61 | 9.06 | 9.06 | -4.73% | 203,496 |
| Jan 8, 2025 | 10.30 | 10.30 | 9.05 | 9.51 | 9.51 | -8.12% | 308,552 |
| Jan 7, 2025 | 11.38 | 12.48 | 10.28 | 10.35 | 10.35 | -7.09% | 500,022 |
| Jan 6, 2025 | 11.86 | 11.86 | 10.54 | 11.14 | 11.14 | -2.37% | 441,172 |
| Jan 3, 2025 | 11.07 | 12.49 | 10.84 | 11.41 | 11.41 | 4.49% | 420,087 |
| Jan 2, 2025 | 12.68 | 12.70 | 10.43 | 10.92 | 10.92 | -13.20% | 425,993 |
| Dec 31, 2024 | 13.49 | 14.62 | 12.39 | 12.58 | 12.58 | 0.48% | 412,453 |
| Dec 30, 2024 | 14.26 | 14.32 | 11.66 | 12.52 | 12.52 | -19.23% | 548,379 |
| Dec 27, 2024 | 12.19 | 15.99 | 11.85 | 15.50 | 15.50 | 32.14% | 1,069,689 |
| Dec 26, 2024 | 9.14 | 12.69 | 9.11 | 11.73 | 11.73 | 30.92% | 721,116 |
| Dec 24, 2024 | 7.86 | 9.25 | 7.68 | 8.96 | 8.96 | 20.75% | 286,895 |
| Dec 23, 2024 | 7.91 | 8.15 | 7.10 | 7.42 | 7.42 | -5.96% | 133,078 |
| Dec 20, 2024 | 7.48 | 8.10 | 7.45 | 7.89 | 7.89 | 2.47% | 70,541 |
| Dec 19, 2024 | 8.22 | 8.47 | 7.50 | 7.70 | 7.70 | -4.58% | 92,244 |
| Dec 18, 2024 | 8.24 | 8.87 | 7.55 | 8.07 | 8.07 | -0.62% | 136,917 |
| Dec 17, 2024 | 8.32 | 9.04 | 7.57 | 8.12 | 8.12 | -3.45% | 139,346 |
| Dec 16, 2024 | 7.80 | 8.50 | 7.40 | 8.41 | 8.41 | 9.08% | 131,182 |
| Dec 13, 2024 | 7.99 | 7.99 | 7.42 | 7.71 | 7.71 | 4.19% | 77,438 |
| Dec 12, 2024 | 7.65 | 7.86 | 7.22 | 7.40 | 7.40 | -2.25% | 38,244 |
| Dec 11, 2024 | 7.69 | 7.81 | 7.05 | 7.57 | 7.57 | -1.30% | 66,929 |
| Dec 10, 2024 | 7.45 | 7.76 | 7.05 | 7.67 | 7.67 | 4.64% | 74,867 |
| Dec 9, 2024 | 8.45 | 8.66 | 7.24 | 7.33 | 7.33 | -12.95% | 177,370 |
| Dec 6, 2024 | 7.74 | 8.42 | 7.48 | 8.42 | 8.42 | 10.35% | 162,392 |
| Dec 5, 2024 | 7.59 | 7.89 | 7.26 | 7.63 | 7.63 | 0.53% | 109,275 |
| Dec 4, 2024 | 7.36 | 7.81 | 7.00 | 7.59 | 7.59 | 0.80% | 109,961 |
| Dec 3, 2024 | 8.02 | 8.02 | 6.88 | 7.53 | 7.53 | -6.11% | 224,544 |
| Dec 2, 2024 | 10.37 | 10.61 | 7.00 | 8.02 | 8.02 | -20.59% | 754,125 |
| Nov 29, 2024 | 8.83 | 10.36 | 8.00 | 10.10 | 10.10 | 16.23% | 454,720 |
| Nov 27, 2024 | 7.85 | 9.00 | 7.84 | 8.69 | 8.69 | 13.59% | 397,724 |
| Nov 26, 2024 | 6.80 | 7.92 | 6.38 | 7.65 | 7.65 | 9.76% | 437,267 |
| Nov 25, 2024 | 4.96 | 7.39 | 4.96 | 6.97 | 6.97 | 45.51% | 797,967 |
| Nov 22, 2024 | 4.88 | 4.90 | 4.60 | 4.79 | 4.79 | -0.21% | 70,971 |
| Nov 21, 2024 | 4.47 | 4.89 | 4.41 | 4.80 | 4.80 | 8.11% | 47,161 |
| Nov 20, 2024 | 4.92 | 4.98 | 4.30 | 4.44 | 4.44 | -9.02% | 53,325 |
| Nov 19, 2024 | 4.48 | 4.88 | 4.31 | 4.88 | 4.88 | 7.49% | 56,511 |
| Nov 18, 2024 | 4.57 | 4.73 | 4.47 | 4.54 | 4.54 | -1.52% | 37,948 |
| Nov 15, 2024 | 5.30 | 5.30 | 4.45 | 4.61 | 4.61 | -15.26% | 67,586 |
| Nov 14, 2024 | 6.09 | 6.09 | 5.28 | 5.44 | 5.44 | -3.55% | 75,467 |
| Nov 13, 2024 | 6.26 | 6.48 | 5.47 | 5.64 | 5.64 | -8.89% | 98,099 |
| Nov 12, 2024 | 5.32 | 6.85 | 5.32 | 6.19 | 6.19 | 19.27% | 263,357 |
| Nov 11, 2024 | 4.40 | 5.26 | 4.40 | 5.19 | 5.19 | 20.42% | 107,556 |
| Nov 8, 2024 | 4.30 | 4.48 | 4.21 | 4.31 | 4.31 | 3.86% | 37,305 |
| Nov 7, 2024 | 3.67 | 4.20 | 3.67 | 4.15 | 4.15 | 12.47% | 70,550 |
| Nov 6, 2024 | 4.44 | 4.44 | 3.55 | 3.69 | 3.69 | -15.75% | 104,322 |
| Nov 5, 2024 | 4.54 | 4.73 | 4.26 | 4.38 | 4.38 | -2.45% | 43,381 |
| Nov 4, 2024 | 4.96 | 4.99 | 4.45 | 4.49 | 4.49 | -10.02% | 70,398 |
| Nov 1, 2024 | 5.08 | 5.08 | 4.90 | 4.99 | 4.99 | -0.60% | 20,084 |
| Oct 31, 2024 | 5.19 | 5.28 | 4.94 | 5.02 | 5.02 | -3.28% | 41,000 |
| Oct 30, 2024 | 5.47 | 5.57 | 5.13 | 5.19 | 5.19 | -7.32% | 43,512 |
| Oct 29, 2024 | 5.76 | 5.83 | 5.36 | 5.60 | 5.60 | -2.44% | 47,118 |
| Oct 28, 2024 | 5.76 | 5.99 | 5.67 | 5.74 | 5.74 | 0.91% | 26,278 |
| Oct 25, 2024 | 6.18 | 6.18 | 5.57 | 5.69 | 5.69 | -5.98% | 44,756 |
| Oct 24, 2024 | 6.30 | 6.34 | 5.83 | 6.05 | 6.05 | 0.33% | 46,759 |
| Oct 23, 2024 | 6.82 | 6.90 | 5.91 | 6.03 | 6.03 | -10.53% | 63,550 |
| Oct 22, 2024 | 6.68 | 7.23 | 6.13 | 6.74 | 6.74 | 0.75% | 105,026 |
| Oct 21, 2024 | 7.09 | 7.09 | 6.61 | 6.69 | 6.69 | -5.91% | 29,098 |
| Oct 18, 2024 | 6.60 | 7.31 | 6.49 | 7.11 | 7.11 | 10.58% | 68,118 |
| Oct 17, 2024 | 6.53 | 6.53 | 6.37 | 6.43 | 6.43 | 0.94% | 27,015 |
| Oct 16, 2024 | 6.18 | 6.42 | 6.08 | 6.37 | 6.37 | 5.12% | 14,484 |
| Oct 15, 2024 | 6.15 | 6.23 | 6.03 | 6.06 | 6.06 | -2.57% | 11,025 |
| Oct 14, 2024 | 6.09 | 6.36 | 6.08 | 6.22 | 6.22 | 2.47% | 14,474 |
| Oct 11, 2024 | 6.06 | 6.17 | 6.06 | 6.07 | 6.07 | - | 11,317 |
| Oct 10, 2024 | 6.14 | 6.46 | 6.02 | 6.07 | 6.07 | -3.34% | 17,939 |
| Oct 9, 2024 | 6.04 | 6.37 | 6.04 | 6.28 | 6.28 | 4.15% | 28,513 |
| Oct 8, 2024 | 6.38 | 6.50 | 6.03 | 6.03 | 6.03 | -5.34% | 15,870 |
| Oct 7, 2024 | 6.25 | 6.61 | 6.21 | 6.37 | 6.37 | 2.74% | 11,690 |
| Oct 4, 2024 | 6.10 | 6.27 | 6.09 | 6.20 | 6.20 | 1.47% | 9,999 |
| Oct 3, 2024 | 6.18 | 6.19 | 6.02 | 6.11 | 6.11 | -0.65% | 17,702 |
| Oct 2, 2024 | 6.67 | 6.67 | 6.10 | 6.15 | 6.15 | -9.29% | 49,197 |
| Oct 1, 2024 | 6.91 | 7.00 | 6.60 | 6.78 | 6.78 | -2.16% | 17,401 |
| Sep 30, 2024 | 7.04 | 7.12 | 6.60 | 6.93 | 6.93 | -1.98% | 61,294 |
| Sep 27, 2024 | 6.43 | 7.21 | 6.27 | 7.07 | 7.07 | 13.48% | 89,650 |
| Sep 26, 2024 | 5.72 | 6.26 | 5.68 | 6.23 | 6.23 | 8.35% | 55,868 |
| Sep 25, 2024 | 5.90 | 6.37 | 5.71 | 5.75 | 5.75 | -2.54% | 28,434 |
| Sep 24, 2024 | 5.70 | 6.66 | 5.30 | 5.90 | 5.90 | 1.72% | 103,621 |
| Sep 23, 2024 | 6.50 | 6.75 | 5.51 | 5.80 | 5.80 | -12.12% | 124,500 |
| Sep 20, 2024 | 7.70 | 7.70 | 6.60 | 6.60 | 6.60 | -8.83% | 75,089 |
| Sep 19, 2024 | 7.80 | 7.84 | 7.02 | 7.24 | 7.24 | -7.71% | 93,746 |
| Sep 18, 2024 | 7.84 | 8.10 | 7.60 | 7.84 | 7.84 | -2.62% | 44,835 |
| Sep 17, 2024 | 8.11 | 8.20 | 7.60 | 8.06 | 8.06 | -11.48% | 61,099 |
| Sep 16, 2024 | 8.82 | 9.39 | 8.55 | 9.10 | 9.10 | 2.95% | 43,714 |
| Sep 13, 2024 | 8.10 | 8.95 | 7.72 | 8.84 | 8.84 | 12.14% | 44,563 |
| Sep 12, 2024 | 7.70 | 10.40 | 7.60 | 7.88 | 7.88 | 6.51% | 196,276 |
| Sep 11, 2024 | 7.47 | 7.47 | 6.80 | 7.40 | 7.40 | 1.36% | 14,843 |
| Sep 10, 2024 | 7.20 | 7.50 | 7.00 | 7.30 | 7.30 | 1.40% | 26,110 |
| Sep 9, 2024 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 0.70% | 14,229 |
| Sep 6, 2024 | 7.46 | 7.57 | 7.03 | 7.15 | 7.15 | -5.30% | 20,261 |
| Sep 5, 2024 | 7.90 | 8.00 | 7.52 | 7.55 | 7.55 | -3.21% | 10,920 |
| Sep 4, 2024 | 8.01 | 8.19 | 7.40 | 7.80 | 7.80 | -4.74% | 49,660 |
| Sep 3, 2024 | 8.50 | 8.79 | 8.08 | 8.19 | 8.19 | -5.36% | 26,780 |
| Aug 30, 2024 | 8.72 | 9.30 | 8.50 | 8.65 | 8.65 | -3.47% | 13,049 |
| Aug 29, 2024 | 9.30 | 9.30 | 8.90 | 8.96 | 8.96 | -3.59% | 27,009 |
| Aug 28, 2024 | 9.08 | 9.30 | 8.81 | 9.30 | 9.30 | -0.67% | 18,781 |