Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL
· Real-Time Price · USD
4.76
-0.29 (-5.74%)
At close: Aug 19, 2025, 3:59 PM
4.88
2.31%
After-hours: Aug 19, 2025, 07:55 PM EDT
EVTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.10 | 5.10 | 4.75 | 4.78 | 4.78 | -5.35% | 922,484 |
| Aug 18, 2025 | 5.07 | 5.12 | 4.95 | 5.05 | 5.05 | 0.00% | 889,500 |
| Aug 15, 2025 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -3.81% | 661,500 |
| Aug 14, 2025 | 5.30 | 5.39 | 5.10 | 5.25 | 5.25 | -3.67% | 729,834 |
| Aug 13, 2025 | 5.51 | 5.57 | 5.22 | 5.45 | 5.45 | 0.74% | 929,021 |
| Aug 12, 2025 | 5.20 | 5.42 | 5.10 | 5.41 | 5.41 | 4.04% | 900,672 |
| Aug 11, 2025 | 5.29 | 5.46 | 5.14 | 5.20 | 5.20 | -2.44% | 893,707 |
| Aug 8, 2025 | 5.31 | 5.41 | 5.16 | 5.33 | 5.33 | 0.76% | 1,209,200 |
| Aug 7, 2025 | 5.48 | 5.64 | 5.21 | 5.29 | 5.29 | -2.94% | 1,078,300 |
| Aug 6, 2025 | 6.13 | 6.14 | 5.44 | 5.45 | 5.45 | -11.38% | 1,957,011 |
| Aug 5, 2025 | 6.16 | 6.27 | 5.80 | 6.15 | 6.15 | -0.16% | 1,220,900 |
| Aug 4, 2025 | 5.96 | 6.21 | 5.85 | 6.16 | 6.16 | 5.84% | 1,399,400 |
| Aug 1, 2025 | 5.96 | 6.02 | 5.67 | 5.82 | 5.82 | -4.90% | 1,574,735 |
| Jul 31, 2025 | 6.34 | 6.35 | 6.05 | 6.12 | 6.12 | -3.47% | 1,157,640 |
| Jul 30, 2025 | 6.61 | 6.63 | 6.21 | 6.34 | 6.34 | -3.35% | 996,622 |
| Jul 29, 2025 | 6.87 | 6.89 | 6.36 | 6.56 | 6.56 | -3.39% | 1,293,025 |
| Jul 28, 2025 | 7.05 | 7.08 | 6.61 | 6.79 | 6.79 | -2.44% | 2,278,743 |
| Jul 25, 2025 | 6.39 | 6.97 | 6.23 | 6.96 | 6.96 | 10.83% | 3,091,700 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.19 | 6.28 | 6.28 | -5.71% | 1,427,000 |
| Jul 23, 2025 | 6.49 | 6.76 | 6.22 | 6.66 | 6.66 | 5.71% | 1,809,700 |