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
2.370
+0.020 (0.85%)
After-hours: Apr 28, 2026, 7:45 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 |
| Feb 13, 2026 | 4.34 | 4.54 | 4.30 | 4.39 | 4.39 | 3.05% | 757,619 |
| Feb 12, 2026 | 4.50 | 4.57 | 4.24 | 4.26 | 4.26 | -4.91% | 1,038,766 |
| Feb 11, 2026 | 4.67 | 4.70 | 4.36 | 4.48 | 4.48 | -3.24% | 1,070,093 |
| Feb 10, 2026 | 4.85 | 5.00 | 4.63 | 4.63 | 4.63 | -4.14% | 1,179,139 |
| Feb 9, 2026 | 4.46 | 4.84 | 4.40 | 4.83 | 4.83 | 6.62% | 1,056,935 |
| Feb 6, 2026 | 4.28 | 4.59 | 4.28 | 4.53 | 4.53 | 11.58% | 1,411,954 |
| Feb 5, 2026 | 4.33 | 4.41 | 4.05 | 4.06 | 4.06 | -8.76% | 1,343,108 |
| Feb 4, 2026 | 4.71 | 4.72 | 4.33 | 4.45 | 4.45 | -4.91% | 1,450,064 |
| Feb 3, 2026 | 4.77 | 4.88 | 4.52 | 4.68 | 4.68 | -0.64% | 1,464,293 |
| Feb 2, 2026 | 4.74 | 4.89 | 4.66 | 4.71 | 4.71 | - | 1,105,112 |
| Jan 30, 2026 | 4.80 | 5.06 | 4.71 | 4.71 | 4.71 | -4.27% | 1,282,700 |
| Jan 29, 2026 | 5.05 | 5.05 | 4.78 | 4.92 | 4.92 | -3.34% | 1,795,794 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.03 | 5.09 | 5.09 | -4.86% | 1,929,133 |
| Jan 27, 2026 | 5.35 | 5.48 | 5.18 | 5.35 | 5.35 | 0.94% | 1,462,391 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.24 | 5.30 | 5.30 | -5.36% | 2,376,306 |
| Jan 23, 2026 | 5.83 | 5.86 | 5.58 | 5.60 | 5.60 | -2.61% | 1,076,575 |
| Jan 22, 2026 | 5.84 | 6.00 | 5.72 | 5.75 | 5.75 | -0.35% | 1,118,950 |
| Jan 21, 2026 | 5.81 | 5.97 | 5.41 | 5.77 | 5.77 | 0.52% | 1,315,106 |
| Jan 20, 2026 | 5.80 | 6.09 | 5.66 | 5.74 | 5.74 | -5.12% | 1,617,268 |
| Jan 16, 2026 | 6.04 | 6.30 | 5.99 | 6.05 | 6.05 | 0.50% | 1,379,688 |
| Jan 15, 2026 | 6.29 | 6.32 | 6.02 | 6.02 | 6.02 | -4.60% | 1,358,824 |
| Jan 14, 2026 | 6.13 | 6.39 | 6.00 | 6.31 | 6.31 | 2.44% | 1,262,627 |
| Jan 13, 2026 | 6.63 | 6.69 | 6.14 | 6.16 | 6.16 | -7.78% | 1,630,419 |
| Jan 12, 2026 | 6.55 | 6.85 | 6.31 | 6.68 | 6.68 | 1.21% | 1,856,539 |
| Jan 9, 2026 | 6.58 | 6.70 | 6.33 | 6.60 | 6.60 | 1.54% | 1,892,209 |
| Jan 8, 2026 | 6.20 | 6.79 | 6.12 | 6.50 | 6.50 | 4.33% | 2,374,021 |
| Jan 7, 2026 | 6.23 | 6.57 | 6.03 | 6.23 | 6.23 | 1.47% | 2,540,662 |
| Jan 6, 2026 | 6.14 | 6.29 | 5.91 | 6.14 | 6.14 | 0.82% | 1,392,714 |
| Jan 5, 2026 | 5.99 | 6.28 | 5.71 | 6.09 | 6.09 | 4.46% | 2,304,512 |
| Jan 2, 2026 | 5.50 | 5.89 | 5.38 | 5.83 | 5.83 | 9.38% | 1,445,311 |
| Dec 31, 2025 | 5.27 | 5.45 | 5.25 | 5.33 | 5.33 | 0.95% | 1,154,978 |
| Dec 30, 2025 | 5.27 | 5.45 | 5.24 | 5.28 | 5.28 | 0.57% | 922,385 |
| Dec 29, 2025 | 5.40 | 5.45 | 5.21 | 5.25 | 5.25 | -4.55% | 1,161,966 |
| Dec 26, 2025 | 5.50 | 5.55 | 5.30 | 5.50 | 5.50 | 0.18% | 766,828 |
| Dec 24, 2025 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | 0.73% | 385,415 |
| Dec 23, 2025 | 5.57 | 5.73 | 5.37 | 5.45 | 5.45 | -4.39% | 1,045,832 |
| Dec 22, 2025 | 5.62 | 6.06 | 5.61 | 5.70 | 5.70 | 2.52% | 1,500,037 |
| Dec 19, 2025 | 5.32 | 5.58 | 5.28 | 5.56 | 5.56 | 5.50% | 1,323,009 |
| Dec 18, 2025 | 5.24 | 5.49 | 5.22 | 5.27 | 5.27 | 3.54% | 1,689,986 |
| Dec 17, 2025 | 5.68 | 5.80 | 5.03 | 5.09 | 5.09 | -10.54% | 2,101,007 |
| Dec 16, 2025 | 5.48 | 5.75 | 5.42 | 5.69 | 5.69 | 1.79% | 1,143,326 |
| Dec 15, 2025 | 5.94 | 6.11 | 5.59 | 5.59 | 5.59 | -2.95% | 1,634,109 |
| Dec 12, 2025 | 6.10 | 6.19 | 5.71 | 5.76 | 5.76 | -5.42% | 2,078,259 |
| Dec 11, 2025 | 5.98 | 6.14 | 5.60 | 6.09 | 6.09 | 1.00% | 2,797,653 |
| Dec 10, 2025 | 7.30 | 7.33 | 5.94 | 6.03 | 6.03 | -17.17% | 6,322,734 |
| Dec 9, 2025 | 6.60 | 7.30 | 6.46 | 7.28 | 7.28 | 8.33% | 3,059,257 |
| Dec 8, 2025 | 6.87 | 6.96 | 6.31 | 6.72 | 6.72 | -0.74% | 3,537,818 |
| 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 |