Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
6.77
+0.20 (3.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.80
+0.03 (0.44%)
After-hours: Dec 5, 2025, 7:59 PM EST
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 7.05 | 6.36 | 6.77 | 6.77 | 3.04% | 3,478,438 |
| Dec 4, 2025 | 5.70 | 6.68 | 5.65 | 6.57 | 6.57 | 15.06% | 6,293,910 |
| Dec 3, 2025 | 5.04 | 5.77 | 4.90 | 5.71 | 5.71 | 15.35% | 3,608,568 |
| Dec 2, 2025 | 4.58 | 5.05 | 4.58 | 4.95 | 4.95 | 9.51% | 2,650,120 |
| Dec 1, 2025 | 4.40 | 4.55 | 4.27 | 4.52 | 4.52 | 0.44% | 1,331,814 |
| Nov 28, 2025 | 4.44 | 4.56 | 4.43 | 4.50 | 4.50 | 2.51% | 662,268 |
| Nov 26, 2025 | 4.29 | 4.50 | 4.25 | 4.39 | 4.39 | 3.54% | 1,336,307 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.12 | 4.24 | 4.24 | -1.40% | 1,102,634 |
| Nov 24, 2025 | 4.00 | 4.33 | 3.95 | 4.30 | 4.30 | 8.59% | 1,739,857 |
| Nov 21, 2025 | 3.88 | 3.98 | 3.71 | 3.96 | 3.96 | 2.59% | 1,991,269 |
| Nov 20, 2025 | 4.09 | 4.26 | 3.85 | 3.86 | 3.86 | -1.78% | 1,381,878 |
| Nov 19, 2025 | 4.06 | 4.14 | 3.90 | 3.93 | 3.93 | -2.24% | 988,285 |
| Nov 18, 2025 | 3.90 | 4.12 | 3.81 | 4.02 | 4.02 | 2.03% | 1,935,938 |
| Nov 17, 2025 | 4.03 | 4.11 | 3.87 | 3.94 | 3.94 | -3.43% | 2,078,229 |
| Nov 14, 2025 | 3.88 | 4.21 | 3.88 | 4.08 | 4.08 | -0.49% | 1,527,458 |
| Nov 13, 2025 | 4.25 | 4.26 | 4.06 | 4.10 | 4.10 | -4.65% | 1,393,009 |
| Nov 12, 2025 | 4.40 | 4.48 | 4.15 | 4.30 | 4.30 | -1.83% | 1,557,133 |
| Nov 11, 2025 | 4.30 | 4.40 | 4.19 | 4.38 | 4.38 | 2.34% | 1,293,059 |
| Nov 10, 2025 | 4.51 | 4.56 | 4.21 | 4.28 | 4.28 | -2.06% | 1,595,862 |
| Nov 7, 2025 | 4.09 | 4.44 | 3.93 | 4.37 | 4.37 | 3.80% | 2,779,245 |
| Nov 6, 2025 | 4.51 | 4.53 | 4.21 | 4.21 | 4.21 | -3.88% | 2,128,069 |
| Nov 5, 2025 | 4.29 | 4.42 | 4.13 | 4.38 | 4.38 | 3.06% | 1,594,471 |
| Nov 4, 2025 | 4.24 | 4.68 | 4.23 | 4.25 | 4.25 | -4.28% | 1,521,820 |
| Nov 3, 2025 | 4.50 | 4.51 | 4.30 | 4.44 | 4.44 | -1.55% | 1,169,124 |
| Oct 31, 2025 | 4.27 | 4.62 | 4.23 | 4.51 | 4.51 | 6.37% | 1,972,096 |
| Oct 30, 2025 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | -3.64% | 1,695,424 |
| Oct 29, 2025 | 4.35 | 4.50 | 4.27 | 4.40 | 4.40 | 1.15% | 2,141,120 |
| Oct 28, 2025 | 4.67 | 4.67 | 4.31 | 4.35 | 4.35 | -6.45% | 1,898,798 |
| Oct 27, 2025 | 4.86 | 4.87 | 4.61 | 4.65 | 4.65 | -2.11% | 1,338,173 |
| Oct 24, 2025 | 4.85 | 4.90 | 4.74 | 4.75 | 4.75 | 0.21% | 1,063,605 |
| Oct 23, 2025 | 4.70 | 4.77 | 4.65 | 4.74 | 4.74 | 1.50% | 1,092,159 |
| Oct 22, 2025 | 4.79 | 4.79 | 4.52 | 4.67 | 4.67 | -3.71% | 1,973,273 |
| Oct 21, 2025 | 4.93 | 5.01 | 4.73 | 4.85 | 4.85 | -1.62% | 1,399,985 |
| Oct 20, 2025 | 4.98 | 5.08 | 4.82 | 4.93 | 4.93 | 2.28% | 1,460,173 |
| Oct 17, 2025 | 4.90 | 5.00 | 4.70 | 4.82 | 4.82 | -3.60% | 2,041,511 |
| Oct 16, 2025 | 5.36 | 5.44 | 4.96 | 5.00 | 5.00 | -5.48% | 2,075,809 |
| Oct 15, 2025 | 5.68 | 5.69 | 5.12 | 5.29 | 5.29 | -3.99% | 2,014,942 |
| Oct 14, 2025 | 5.35 | 5.65 | 5.08 | 5.51 | 5.51 | 0.55% | 1,741,087 |
| Oct 13, 2025 | 5.47 | 5.60 | 5.32 | 5.48 | 5.48 | 3.01% | 1,375,956 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.29 | 5.32 | 5.32 | -9.68% | 2,425,756 |
| Oct 9, 2025 | 5.82 | 6.03 | 5.58 | 5.89 | 5.89 | 0.34% | 1,956,046 |
| Oct 8, 2025 | 5.85 | 5.98 | 5.61 | 5.87 | 5.87 | -1.34% | 1,988,795 |
| Oct 7, 2025 | 6.27 | 6.40 | 5.92 | 5.95 | 5.95 | -5.41% | 2,403,617 |
| Oct 6, 2025 | 6.21 | 6.39 | 6.00 | 6.29 | 6.29 | 4.83% | 2,444,771 |
| Oct 3, 2025 | 5.88 | 6.18 | 5.71 | 6.00 | 6.00 | 3.09% | 2,894,316 |
| 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% | 1,919,167 |
| Sep 29, 2025 | 5.51 | 5.58 | 5.25 | 5.39 | 5.39 | -0.92% | 1,684,651 |
| 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% | 2,098,068 |
| Sep 24, 2025 | 6.36 | 6.36 | 5.82 | 5.85 | 5.85 | -5.95% | 1,955,089 |
| Sep 23, 2025 | 6.41 | 6.47 | 6.08 | 6.22 | 6.22 | -1.27% | 2,398,672 |
| 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% | 1,049,660 |
| 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% | 1,189,375 |
| Sep 10, 2025 | 5.03 | 5.05 | 4.73 | 4.86 | 4.86 | -1.42% | 880,062 |
| Sep 9, 2025 | 4.59 | 4.96 | 4.53 | 4.93 | 4.93 | 8.11% | 1,216,657 |
| Sep 8, 2025 | 4.61 | 4.61 | 4.36 | 4.56 | 4.56 | -1.08% | 801,404 |
| Sep 5, 2025 | 4.60 | 4.64 | 4.36 | 4.61 | 4.61 | 2.22% | 610,579 |
| Sep 4, 2025 | 4.62 | 4.67 | 4.44 | 4.51 | 4.51 | -3.22% | 750,208 |
| Sep 3, 2025 | 4.86 | 4.98 | 4.60 | 4.66 | 4.66 | -3.92% | 868,826 |
| Sep 2, 2025 | 4.81 | 5.08 | 4.69 | 4.85 | 4.85 | -0.21% | 1,059,908 |
| Aug 29, 2025 | 5.12 | 5.15 | 4.84 | 4.86 | 4.86 | -5.26% | 919,387 |
| Aug 28, 2025 | 5.03 | 5.17 | 5.00 | 5.13 | 5.13 | 3.43% | 689,932 |
| Aug 27, 2025 | 5.03 | 5.09 | 4.90 | 4.96 | 4.96 | -1.20% | 750,539 |
| Aug 26, 2025 | 5.18 | 5.33 | 5.01 | 5.02 | 5.02 | -2.33% | 615,786 |
| Aug 25, 2025 | 5.11 | 5.31 | 4.97 | 5.14 | 5.14 | -0.96% | 928,822 |
| Aug 22, 2025 | 4.77 | 5.23 | 4.72 | 5.19 | 5.19 | 11.37% | 1,466,550 |
| Aug 21, 2025 | 4.55 | 4.69 | 4.50 | 4.66 | 4.66 | 1.08% | 518,499 |
| Aug 20, 2025 | 4.70 | 4.78 | 4.45 | 4.61 | 4.61 | -3.56% | 1,121,741 |
| Aug 19, 2025 | 5.10 | 5.10 | 4.76 | 4.78 | 4.78 | -5.35% | 926,377 |
| Aug 18, 2025 | 5.07 | 5.12 | 4.95 | 5.05 | 5.05 | - | 889,481 |
| Aug 15, 2025 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -3.81% | 661,470 |
| 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% | 1,209,183 |
| Aug 7, 2025 | 5.48 | 5.64 | 5.21 | 5.29 | 5.29 | -2.94% | 1,078,281 |
| 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 | 5.81 | 6.15 | 6.15 | -0.16% | 1,220,890 |
| Aug 4, 2025 | 5.96 | 6.21 | 5.85 | 6.16 | 6.16 | 5.84% | 1,399,399 |
| 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% | 3,091,687 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.19 | 6.28 | 6.28 | -5.71% | 1,426,987 |
| Jul 23, 2025 | 6.49 | 6.76 | 6.22 | 6.66 | 6.66 | 5.71% | 1,809,679 |
| Jul 22, 2025 | 6.53 | 6.55 | 5.94 | 6.30 | 6.30 | -7.35% | 2,875,635 |
| Jul 21, 2025 | 7.20 | 7.22 | 6.72 | 6.80 | 6.80 | -2.44% | 3,735,446 |
| Jul 18, 2025 | 6.50 | 7.00 | 6.11 | 6.97 | 6.97 | 8.06% | 5,532,826 |
| Jul 17, 2025 | 6.10 | 6.76 | 6.05 | 6.45 | 6.45 | 13.36% | 5,931,327 |