Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
6.23
+0.48 (8.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 9.30 | 9.36 | 8.80 | 9.36 | 9.36 | 2.91% | 11,807 |
| Aug 26, 2024 | 9.89 | 10.00 | 8.70 | 9.10 | 9.10 | -2.20% | 27,029 |
| Aug 23, 2024 | 8.96 | 9.30 | 8.68 | 9.30 | 9.30 | 8.14% | 24,977 |
| Aug 22, 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | - | 6,272 |
| Aug 21, 2024 | 8.60 | 8.60 | 8.20 | 8.60 | 8.60 | 1.78% | 6,370 |
| Aug 20, 2024 | 8.50 | 8.60 | 8.19 | 8.45 | 8.45 | -0.59% | 13,887 |
| Aug 19, 2024 | 8.90 | 8.90 | 8.00 | 8.50 | 8.50 | 1.19% | 12,417 |
| Aug 16, 2024 | 8.50 | 8.80 | 7.27 | 8.40 | 8.40 | -1.75% | 43,938 |
| Aug 15, 2024 | 8.40 | 8.70 | 8.40 | 8.55 | 8.55 | 2.14% | 36,092 |
| Aug 14, 2024 | 8.62 | 8.71 | 8.10 | 8.37 | 8.37 | 0.89% | 11,516 |
| Aug 13, 2024 | 8.40 | 9.00 | 8.20 | 8.30 | 8.30 | 2.56% | 7,669 |
| Aug 12, 2024 | 8.00 | 8.14 | 7.80 | 8.09 | 8.09 | 2.68% | 13,726 |
| Aug 9, 2024 | 7.96 | 8.23 | 7.60 | 7.88 | 7.88 | -3.56% | 16,353 |
| Aug 8, 2024 | 8.54 | 8.54 | 7.90 | 8.17 | 8.17 | -0.79% | 10,994 |
| Aug 7, 2024 | 8.70 | 8.91 | 8.08 | 8.24 | 8.24 | -5.31% | 14,080 |
| Aug 6, 2024 | 8.60 | 8.70 | 8.27 | 8.70 | 8.70 | 8.71% | 20,577 |
| Aug 5, 2024 | 8.37 | 8.60 | 7.55 | 8.00 | 8.00 | -12.95% | 49,970 |
| Aug 2, 2024 | 8.50 | 9.19 | 8.00 | 9.19 | 9.19 | 4.43% | 45,374 |
| Aug 1, 2024 | 9.11 | 9.40 | 8.61 | 8.80 | 8.80 | -5.38% | 31,103 |
| Jul 31, 2024 | 9.10 | 9.38 | 9.00 | 9.30 | 9.30 | -0.85% | 15,693 |
| Jul 30, 2024 | 9.30 | 9.40 | 9.00 | 9.38 | 9.38 | 1.25% | 16,794 |
| Jul 29, 2024 | 9.96 | 10.00 | 9.00 | 9.26 | 9.26 | -7.36% | 33,348 |
| Jul 26, 2024 | 9.58 | 10.10 | 9.31 | 10.00 | 10.00 | 5.40% | 32,021 |
| Jul 25, 2024 | 9.40 | 9.50 | 9.10 | 9.49 | 9.49 | -1.91% | 20,570 |
| Jul 24, 2024 | 9.60 | 10.70 | 9.41 | 9.67 | 9.67 | 5.14% | 64,515 |
| Jul 23, 2024 | 9.54 | 9.60 | 9.20 | 9.20 | 9.20 | 3.38% | 38,767 |
| Jul 22, 2024 | 8.50 | 9.22 | 8.35 | 8.90 | 8.90 | 5.44% | 25,909 |
| Jul 19, 2024 | 8.69 | 9.10 | 8.20 | 8.44 | 8.44 | -5.67% | 22,505 |
| Jul 18, 2024 | 9.40 | 9.60 | 8.90 | 8.95 | 8.95 | -1.12% | 28,120 |
| Jul 17, 2024 | 9.30 | 9.60 | 8.81 | 9.05 | 9.05 | -2.69% | 14,788 |
| Jul 16, 2024 | 9.99 | 10.00 | 8.71 | 9.30 | 9.30 | -6.93% | 56,776 |
| Jul 15, 2024 | 9.45 | 10.00 | 9.00 | 9.99 | 9.99 | 11.58% | 52,580 |
| Jul 12, 2024 | 8.71 | 9.25 | 8.45 | 8.95 | 8.95 | 2.79% | 30,782 |
| Jul 11, 2024 | 9.10 | 9.50 | 8.53 | 8.71 | 8.71 | -0.65% | 49,780 |
| Jul 10, 2024 | 8.90 | 9.26 | 8.00 | 8.77 | 8.77 | -1.47% | 29,172 |
| Jul 9, 2024 | 7.70 | 8.90 | 7.70 | 8.90 | 8.90 | 12.75% | 27,393 |
| Jul 8, 2024 | 7.20 | 7.89 | 7.18 | 7.89 | 7.89 | 8.09% | 16,299 |
| Jul 5, 2024 | 7.63 | 7.70 | 7.30 | 7.30 | 7.30 | -4.71% | 12,225 |
| Jul 3, 2024 | 7.36 | 7.66 | 7.30 | 7.66 | 7.66 | 4.26% | 5,508 |
| Jul 2, 2024 | 7.30 | 7.40 | 7.01 | 7.35 | 7.35 | 2.38% | 14,252 |
| Jul 1, 2024 | 7.70 | 7.70 | 7.10 | 7.18 | 7.18 | -2.31% | 10,366 |
| Jun 28, 2024 | 7.70 | 7.80 | 7.27 | 7.35 | 7.35 | -2.05% | 12,015 |
| Jun 27, 2024 | 7.60 | 7.98 | 7.50 | 7.50 | 7.50 | -1.30% | 7,823 |
| Jun 26, 2024 | 8.00 | 8.26 | 7.60 | 7.60 | 7.60 | -3.78% | 9,388 |
| Jun 25, 2024 | 8.39 | 8.40 | 7.80 | 7.90 | 7.90 | -6.10% | 15,038 |
| Jun 24, 2024 | 7.80 | 9.19 | 7.74 | 8.41 | 8.41 | 9.39% | 75,815 |
| Jun 21, 2024 | 7.39 | 7.69 | 7.20 | 7.69 | 7.69 | 4.03% | 13,503 |
| Jun 20, 2024 | 7.30 | 7.40 | 7.06 | 7.39 | 7.39 | 1.72% | 14,554 |
| Jun 18, 2024 | 7.06 | 7.29 | 7.06 | 7.27 | 7.27 | -0.37% | 7,234 |
| Jun 17, 2024 | 7.20 | 7.30 | 7.01 | 7.30 | 7.30 | 1.46% | 8,949 |
| Jun 14, 2024 | 7.10 | 7.27 | 7.00 | 7.19 | 7.19 | 1.52% | 7,680 |
| Jun 13, 2024 | 7.30 | 7.30 | 6.84 | 7.08 | 7.08 | -0.95% | 8,234 |
| Jun 12, 2024 | 7.30 | 7.30 | 7.00 | 7.15 | 7.15 | -0.15% | 9,697 |
| Jun 11, 2024 | 7.28 | 7.28 | 6.91 | 7.16 | 7.16 | 0.29% | 4,964 |
| Jun 10, 2024 | 7.24 | 7.25 | 6.75 | 7.14 | 7.14 | 0.61% | 20,077 |
| Jun 7, 2024 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 9,357 |
| Jun 6, 2024 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.14% | 7,299 |
| Jun 5, 2024 | 7.10 | 7.35 | 7.00 | 7.28 | 7.28 | 4.00% | 13,301 |
| Jun 4, 2024 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | 1.30% | 8,668 |
| Jun 3, 2024 | 7.00 | 7.35 | 6.90 | 6.91 | 6.91 | -1.29% | 22,102 |
| May 31, 2024 | 7.00 | 7.20 | 6.83 | 7.00 | 7.00 | -1.64% | 20,786 |
| May 30, 2024 | 6.52 | 7.37 | 6.50 | 7.12 | 7.12 | 5.44% | 39,695 |
| May 29, 2024 | 6.71 | 7.03 | 6.71 | 6.75 | 6.75 | -2.48% | 18,446 |
| May 28, 2024 | 7.30 | 7.30 | 6.54 | 6.92 | 6.92 | -2.63% | 28,235 |
| May 24, 2024 | 7.10 | 7.24 | 6.80 | 7.11 | 7.11 | 1.38% | 25,094 |
| May 23, 2024 | 7.30 | 7.37 | 6.90 | 7.01 | 7.01 | -1.35% | 20,997 |
| May 22, 2024 | 7.60 | 7.60 | 7.10 | 7.11 | 7.11 | -2.63% | 12,777 |
| May 21, 2024 | 7.60 | 7.60 | 7.12 | 7.30 | 7.30 | 2.50% | 16,678 |
| May 20, 2024 | 7.25 | 7.40 | 7.10 | 7.12 | 7.12 | -1.21% | 21,243 |
| May 17, 2024 | 7.40 | 7.50 | 7.20 | 7.21 | 7.21 | 0.12% | 27,259 |
| May 16, 2024 | 7.40 | 7.60 | 7.20 | 7.20 | 7.20 | - | 18,610 |
| May 15, 2024 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -2.09% | 21,434 |
| May 14, 2024 | 7.11 | 7.50 | 7.11 | 7.35 | 7.35 | 3.43% | 20,091 |
| May 13, 2024 | 7.13 | 7.49 | 7.06 | 7.11 | 7.11 | - | 23,103 |
| May 10, 2024 | 7.31 | 7.50 | 7.10 | 7.11 | 7.11 | -3.53% | 14,658 |
| May 9, 2024 | 7.00 | 7.50 | 7.00 | 7.37 | 7.37 | 2.79% | 12,322 |
| May 8, 2024 | 7.30 | 7.34 | 7.00 | 7.17 | 7.17 | -2.00% | 25,516 |
| May 7, 2024 | 7.50 | 7.90 | 7.31 | 7.32 | 7.32 | -5.84% | 42,376 |
| May 6, 2024 | 8.00 | 8.00 | 7.60 | 7.77 | 7.77 | 0.13% | 23,433 |
| May 3, 2024 | 8.20 | 8.20 | 7.51 | 7.76 | 7.76 | 1.94% | 22,940 |