Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
3.850
+0.020 (0.52%)
Apr 29, 2025, 10:43 AM EDT - Market open
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.90 | 4.16 | 3.83 | 3.83 | 3.83 | -1.54% | 2,634 |
| Apr 25, 2025 | 3.80 | 4.17 | 3.80 | 3.89 | 3.89 | -2.75% | 1,631 |
| Apr 24, 2025 | 3.61 | 4.03 | 3.61 | 4.00 | 4.00 | 8.70% | 4,851 |
| Apr 23, 2025 | 3.84 | 4.17 | 3.61 | 3.68 | 3.68 | -3.41% | 7,005 |
| Apr 22, 2025 | 3.78 | 3.93 | 3.78 | 3.81 | 3.81 | -1.55% | 4,079 |
| Apr 21, 2025 | 4.06 | 4.46 | 3.85 | 3.87 | 3.87 | -3.73% | 13,026 |
| Apr 17, 2025 | 4.40 | 4.40 | 3.97 | 4.02 | 4.02 | -0.74% | 5,768 |
| Apr 16, 2025 | 4.39 | 4.45 | 4.05 | 4.05 | 4.05 | 3.85% | 17,734 |
| Apr 15, 2025 | 4.52 | 4.52 | 3.90 | 3.90 | 3.90 | -3.70% | 16,147 |
| Apr 14, 2025 | 4.23 | 4.23 | 3.94 | 4.05 | 4.05 | -6.90% | 18,302 |
| Apr 11, 2025 | 4.33 | 4.62 | 4.00 | 4.35 | 4.35 | 10.83% | 13,834 |
| Apr 10, 2025 | 4.61 | 4.65 | 3.84 | 3.93 | 3.93 | -14.58% | 21,103 |
| Apr 9, 2025 | 3.80 | 4.70 | 3.80 | 4.60 | 4.60 | 17.52% | 29,370 |
| Apr 8, 2025 | 4.06 | 4.40 | 3.83 | 3.91 | 3.91 | -2.25% | 8,231 |
| Apr 7, 2025 | 3.92 | 4.68 | 3.86 | 4.00 | 4.00 | -2.68% | 19,198 |
| Apr 4, 2025 | 4.90 | 4.90 | 4.06 | 4.11 | 4.11 | -16.12% | 45,236 |
| Apr 3, 2025 | 5.24 | 5.38 | 4.90 | 4.90 | 4.90 | -10.91% | 43,106 |
| Apr 2, 2025 | 5.41 | 6.89 | 5.23 | 5.50 | 5.50 | -0.54% | 14,561 |
| Apr 1, 2025 | 5.07 | 5.83 | 5.07 | 5.53 | 5.53 | 8.64% | 8,582 |
| Mar 31, 2025 | 5.27 | 5.30 | 5.09 | 5.09 | 5.09 | -4.68% | 3,508 |
| Mar 28, 2025 | 5.51 | 5.53 | 5.34 | 5.34 | 5.34 | -6.97% | 6,739 |
| Mar 27, 2025 | 5.61 | 5.75 | 5.36 | 5.74 | 5.74 | 2.87% | 3,448 |
| Mar 26, 2025 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | 3.53% | 7,564 |
| Mar 25, 2025 | 5.14 | 5.68 | 5.14 | 5.39 | 5.39 | -3.41% | 1,743 |
| Mar 24, 2025 | 5.33 | 5.63 | 5.29 | 5.58 | 5.58 | 3.33% | 6,558 |
| Mar 21, 2025 | 5.30 | 5.80 | 5.30 | 5.40 | 5.40 | -3.57% | 3,104 |
| Mar 20, 2025 | 5.58 | 5.60 | 5.17 | 5.60 | 5.60 | 0.36% | 2,872 |
| Mar 19, 2025 | 5.11 | 5.66 | 5.10 | 5.58 | 5.58 | 8.35% | 9,941 |
| Mar 18, 2025 | 5.39 | 5.52 | 5.15 | 5.15 | 5.15 | 1.98% | 2,711 |
| Mar 17, 2025 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -0.88% | 3,352 |
| Mar 14, 2025 | 4.92 | 5.14 | 4.92 | 5.10 | 5.10 | 6.81% | 2,787 |
| Mar 13, 2025 | 4.88 | 4.97 | 4.77 | 4.77 | 4.77 | -4.60% | 9,206 |
| Mar 12, 2025 | 4.99 | 5.12 | 4.95 | 5.00 | 5.00 | 0.81% | 3,886 |
| Mar 11, 2025 | 4.80 | 5.35 | 4.75 | 4.96 | 4.96 | 1.45% | 6,659 |
| Mar 10, 2025 | 5.38 | 5.38 | 4.89 | 4.89 | 4.89 | -8.10% | 7,581 |
| Mar 7, 2025 | 4.98 | 5.60 | 4.98 | 5.32 | 5.32 | 7.47% | 31,495 |
| Mar 6, 2025 | 4.58 | 5.10 | 4.58 | 4.95 | 4.95 | 5.54% | 43,728 |
| Mar 5, 2025 | 4.60 | 5.15 | 4.55 | 4.69 | 4.69 | -2.29% | 20,239 |
| Mar 4, 2025 | 4.10 | 5.00 | 3.61 | 4.80 | 4.80 | 17.07% | 97,932 |
| Mar 3, 2025 | 4.40 | 4.60 | 4.01 | 4.10 | 4.10 | -7.87% | 30,657 |
| Feb 28, 2025 | 4.70 | 4.70 | 4.42 | 4.45 | 4.45 | -1.55% | 7,351 |
| Feb 27, 2025 | 4.76 | 4.85 | 4.52 | 4.52 | 4.52 | -9.24% | 30,546 |
| Feb 26, 2025 | 5.09 | 5.25 | 4.98 | 4.98 | 4.98 | -2.35% | 19,387 |
| Feb 25, 2025 | 5.33 | 5.54 | 5.10 | 5.10 | 5.10 | -7.27% | 4,938 |
| Feb 24, 2025 | 5.83 | 5.83 | 5.24 | 5.50 | 5.50 | -7.87% | 12,146 |
| Feb 21, 2025 | 6.00 | 6.01 | 5.51 | 5.97 | 5.97 | -8.01% | 22,467 |
| Feb 20, 2025 | 5.82 | 6.88 | 5.60 | 6.49 | 6.49 | 8.53% | 62,043 |
| Feb 19, 2025 | 6.51 | 6.55 | 5.60 | 5.98 | 5.98 | -11.28% | 32,647 |
| Feb 18, 2025 | 6.81 | 6.93 | 6.50 | 6.74 | 6.74 | 1.05% | 6,031 |
| Feb 14, 2025 | 6.76 | 7.23 | 6.65 | 6.67 | 6.67 | -2.20% | 26,292 |