Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
2.350
-0.030 (-1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
2.380
+0.030 (1.28%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.34 | 2.39 | 2.31 | 2.35 | 2.35 | -1.26% | 1,348,924 |
| Apr 27, 2026 | 2.40 | 2.48 | 2.29 | 2.38 | 2.38 | 0.42% | 3,364,899 |
| Apr 24, 2026 | 2.50 | 2.51 | 2.34 | 2.37 | 2.37 | -4.05% | 1,635,752 |
| Apr 23, 2026 | 2.70 | 2.70 | 2.40 | 2.47 | 2.47 | -8.18% | 3,574,771 |
| Apr 22, 2026 | 2.74 | 2.88 | 2.65 | 2.69 | 2.69 | 1.13% | 2,171,242 |
| Apr 21, 2026 | 2.84 | 2.91 | 2.66 | 2.66 | 2.66 | -6.99% | 3,487,543 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.81 | 2.86 | 2.86 | -4.35% | 3,848,089 |
| Apr 17, 2026 | 3.38 | 3.42 | 2.93 | 2.99 | 2.99 | -10.48% | 10,429,537 |
| Apr 16, 2026 | 3.01 | 3.55 | 2.89 | 3.34 | 3.34 | 25.56% | 17,059,134 |
| Apr 15, 2026 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | 1.14% | 3,099,823 |
| Apr 14, 2026 | 2.51 | 2.67 | 2.50 | 2.63 | 2.63 | 7.79% | 2,250,530 |
| Apr 13, 2026 | 2.30 | 2.46 | 2.24 | 2.44 | 2.44 | 4.27% | 2,056,794 |
| Apr 10, 2026 | 2.31 | 2.46 | 2.31 | 2.34 | 2.34 | 1.74% | 1,598,666 |
| Apr 9, 2026 | 2.45 | 2.56 | 2.28 | 2.30 | 2.30 | -7.26% | 2,954,889 |
| Apr 8, 2026 | 2.44 | 2.56 | 2.29 | 2.48 | 2.48 | 13.76% | 6,718,625 |
| Apr 7, 2026 | 2.29 | 2.32 | 2.11 | 2.18 | 2.18 | -5.63% | 3,132,435 |
| Apr 6, 2026 | 2.36 | 2.45 | 2.26 | 2.31 | 2.31 | 1.32% | 4,408,314 |
| Apr 2, 2026 | 2.15 | 2.38 | 2.07 | 2.28 | 2.28 | 0.88% | 2,643,077 |
| Apr 1, 2026 | 2.36 | 2.49 | 2.17 | 2.26 | 2.26 | 2.26% | 7,586,180 |
| Mar 31, 2026 | 2.02 | 2.27 | 2.02 | 2.21 | 2.21 | 9.41% | 12,358,541 |
| Mar 30, 2026 | 2.24 | 2.24 | 1.90 | 2.02 | 2.02 | -1.94% | 8,690,224 |
| Mar 27, 2026 | 2.37 | 2.42 | 2.01 | 2.06 | 2.06 | -13.81% | 3,595,179 |
| Mar 26, 2026 | 2.57 | 2.60 | 2.32 | 2.39 | 2.39 | -9.81% | 2,761,957 |
| Mar 25, 2026 | 2.92 | 3.07 | 2.55 | 2.65 | 2.65 | -7.99% | 3,346,317 |
| Mar 24, 2026 | 3.50 | 3.57 | 2.81 | 2.88 | 2.88 | -18.18% | 3,228,367 |
| Mar 23, 2026 | 3.66 | 3.70 | 3.50 | 3.52 | 3.52 | -1.95% | 934,907 |
| Mar 20, 2026 | 3.72 | 3.79 | 3.50 | 3.59 | 3.59 | -3.23% | 605,312 |
| Mar 19, 2026 | 3.64 | 3.77 | 3.52 | 3.71 | 3.71 | 0.54% | 819,562 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.68 | 3.69 | 3.69 | -5.87% | 742,522 |
| Mar 17, 2026 | 3.86 | 3.99 | 3.84 | 3.92 | 3.92 | 2.62% | 550,343 |
| Mar 16, 2026 | 3.75 | 3.89 | 3.75 | 3.82 | 3.82 | 2.14% | 438,258 |
| Mar 13, 2026 | 3.88 | 3.96 | 3.71 | 3.74 | 3.74 | -2.09% | 695,474 |
| Mar 12, 2026 | 3.96 | 4.04 | 3.81 | 3.82 | 3.82 | -4.98% | 737,972 |
| Mar 11, 2026 | 4.02 | 4.12 | 3.94 | 4.02 | 4.02 | 0.50% | 389,141 |
| Mar 10, 2026 | 4.13 | 4.19 | 4.00 | 4.00 | 4.00 | -1.72% | 496,671 |
| Mar 9, 2026 | 3.92 | 4.07 | 3.85 | 4.07 | 4.07 | 1.50% | 1,008,430 |
| Mar 6, 2026 | 4.01 | 4.21 | 3.98 | 4.01 | 4.01 | -2.91% | 646,844 |
| Mar 5, 2026 | 4.07 | 4.27 | 4.01 | 4.13 | 4.13 | 0.24% | 572,756 |
| Mar 4, 2026 | 4.08 | 4.25 | 4.04 | 4.12 | 4.12 | 2.23% | 643,452 |
| Mar 3, 2026 | 4.16 | 4.22 | 3.96 | 4.03 | 4.03 | -6.06% | 1,039,903 |
| Mar 2, 2026 | 4.10 | 4.35 | 4.08 | 4.29 | 4.29 | 1.18% | 798,601 |
| Feb 27, 2026 | 4.20 | 4.26 | 4.12 | 4.24 | 4.24 | -2.30% | 1,223,581 |
| Feb 26, 2026 | 4.12 | 4.38 | 4.11 | 4.34 | 4.34 | 4.83% | 901,166 |
| Feb 25, 2026 | 4.20 | 4.27 | 4.09 | 4.14 | 4.14 | -0.96% | 940,437 |
| Feb 24, 2026 | 4.04 | 4.19 | 4.00 | 4.18 | 4.18 | 2.70% | 747,437 |
| Feb 23, 2026 | 4.15 | 4.20 | 3.96 | 4.07 | 4.07 | -7.50% | 1,942,063 |
| Feb 20, 2026 | 4.52 | 4.66 | 4.40 | 4.40 | 4.40 | -4.35% | 720,054 |
| Feb 19, 2026 | 4.44 | 4.72 | 4.36 | 4.60 | 4.60 | 2.45% | 521,837 |
| Feb 18, 2026 | 4.47 | 4.64 | 4.44 | 4.49 | 4.49 | 0.67% | 515,239 |
| Feb 17, 2026 | 4.41 | 4.56 | 4.25 | 4.46 | 4.46 | 1.59% | 671,861 |