Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL
· Real-Time Price · USD
6.00
0.18 (3.09%)
At close: Oct 03, 2025, 3:59 PM
5.92
-1.33%
After-hours: Oct 03, 2025, 07:43 PM EDT
EVTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.88 | 6.18 | 5.71 | 6.00 | 6.00 | 3.09% | 2,884,393 |
| Oct 2, 2025 | 5.48 | 5.90 | 5.38 | 5.82 | 5.82 | 7.98% | 3,017,332 |
| Oct 1, 2025 | 5.20 | 5.47 | 5.12 | 5.39 | 5.39 | 3.85% | 1,670,304 |
| Sep 30, 2025 | 5.20 | 5.29 | 5.04 | 5.19 | 5.19 | -3.71% | 1,919,200 |
| Sep 29, 2025 | 5.51 | 5.58 | 5.25 | 5.39 | 5.39 | -0.92% | 1,684,700 |
| Sep 26, 2025 | 5.74 | 5.75 | 5.37 | 5.44 | 5.44 | -3.89% | 1,552,841 |
| Sep 25, 2025 | 5.65 | 5.78 | 5.32 | 5.66 | 5.66 | -3.25% | 2,098,100 |
| Sep 24, 2025 | 6.36 | 6.36 | 5.82 | 5.85 | 5.85 | -5.95% | 1,955,100 |
| Sep 23, 2025 | 6.41 | 6.47 | 6.08 | 6.22 | 6.22 | -1.27% | 2,398,700 |
| Sep 22, 2025 | 5.84 | 6.30 | 5.52 | 6.30 | 6.30 | 9.95% | 3,215,512 |
| Sep 19, 2025 | 5.35 | 5.75 | 5.31 | 5.73 | 5.73 | 10.40% | 3,381,649 |
| Sep 18, 2025 | 4.87 | 5.38 | 4.80 | 5.19 | 5.19 | 9.26% | 2,476,747 |
| Sep 17, 2025 | 4.82 | 4.96 | 4.65 | 4.75 | 4.75 | -2.26% | 1,507,427 |
| Sep 16, 2025 | 5.39 | 5.39 | 4.52 | 4.86 | 4.86 | -9.67% | 4,054,503 |
| Sep 15, 2025 | 5.30 | 5.54 | 5.25 | 5.38 | 5.38 | 1.32% | 1,049,700 |
| Sep 12, 2025 | 5.12 | 5.38 | 5.10 | 5.31 | 5.31 | 4.94% | 1,030,630 |
| Sep 11, 2025 | 4.90 | 5.21 | 4.89 | 5.06 | 5.06 | 4.12% | 1,189,400 |
| Sep 10, 2025 | 5.03 | 5.05 | 4.73 | 4.86 | 4.86 | -1.42% | 880,100 |
| Sep 9, 2025 | 4.59 | 4.96 | 4.53 | 4.93 | 4.93 | 8.11% | 1,216,700 |
| Sep 8, 2025 | 4.61 | 4.61 | 4.36 | 4.56 | 4.56 | -1.08% | 801,404 |
Page 1 of 62