Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
4.100
+0.350 (9.33%)
At close: Jun 13, 2025, 4:00 PM
4.100
0.00 (0.00%)
After-hours: Jun 13, 2025, 7:00 PM EDT
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.85 | 4.10 | 3.81 | 4.10 | 4.10 | 9.33% | 21,952 |
| Jun 12, 2025 | 4.00 | 4.02 | 3.60 | 3.75 | 3.75 | -6.95% | 21,459 |
| Jun 11, 2025 | 4.00 | 4.15 | 3.88 | 4.03 | 4.03 | -2.89% | 10,817 |
| Jun 10, 2025 | 4.10 | 4.40 | 4.10 | 4.15 | 4.15 | 2.34% | 26,606 |
| Jun 9, 2025 | 4.15 | 4.15 | 3.97 | 4.06 | 4.06 | 3.18% | 8,016 |
| Jun 6, 2025 | 3.85 | 4.13 | 3.85 | 3.93 | 3.93 | 3.42% | 14,967 |
| Jun 5, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -6.63% | 16,105 |
| Jun 4, 2025 | 4.00 | 4.07 | 3.80 | 4.07 | 4.07 | -1.93% | 22,610 |
| Jun 3, 2025 | 3.95 | 4.20 | 3.85 | 4.15 | 4.15 | 7.99% | 25,415 |
| Jun 2, 2025 | 3.74 | 3.85 | 3.74 | 3.84 | 3.84 | 3.86% | 8,202 |
| May 30, 2025 | 3.68 | 3.84 | 3.65 | 3.70 | 3.70 | -2.63% | 20,187 |
| May 29, 2025 | 3.74 | 3.95 | 3.73 | 3.80 | 3.80 | 0.26% | 5,302 |
| May 28, 2025 | 3.95 | 3.95 | 3.75 | 3.79 | 3.79 | -4.05% | 10,276 |
| May 27, 2025 | 3.73 | 3.99 | 3.73 | 3.95 | 3.95 | 3.95% | 14,938 |
| May 23, 2025 | 3.77 | 3.85 | 3.63 | 3.80 | 3.80 | 1.33% | 6,498 |
| May 22, 2025 | 3.71 | 3.85 | 3.64 | 3.75 | 3.75 | - | 16,203 |
| May 21, 2025 | 3.75 | 3.89 | 3.69 | 3.75 | 3.75 | -3.85% | 7,611 |
| May 20, 2025 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | 4.00% | 6,348 |
| May 19, 2025 | 3.80 | 3.89 | 3.71 | 3.75 | 3.75 | -2.37% | 4,311 |
| May 16, 2025 | 3.99 | 3.99 | 3.80 | 3.84 | 3.84 | -0.23% | 7,282 |
| May 15, 2025 | 3.94 | 4.04 | 3.85 | 3.85 | 3.85 | -4.94% | 5,730 |
| May 14, 2025 | 3.96 | 4.15 | 3.90 | 4.05 | 4.05 | 4.92% | 25,102 |
| May 13, 2025 | 4.22 | 4.22 | 3.86 | 3.86 | 3.86 | -6.24% | 15,327 |
| May 12, 2025 | 4.21 | 4.75 | 3.94 | 4.12 | 4.12 | 4.49% | 21,517 |
| May 9, 2025 | 3.97 | 4.00 | 3.71 | 3.94 | 3.94 | 3.68% | 15,024 |
| May 8, 2025 | 3.87 | 3.96 | 3.77 | 3.80 | 3.80 | 2.43% | 7,895 |
| May 7, 2025 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -4.38% | 11,349 |
| May 6, 2025 | 3.80 | 4.09 | 3.80 | 3.88 | 3.88 | -1.02% | 12,629 |
| May 5, 2025 | 3.87 | 3.97 | 3.83 | 3.92 | 3.92 | 1.29% | 31,448 |
| May 2, 2025 | 4.00 | 4.03 | 3.78 | 3.87 | 3.87 | -3.25% | 5,828 |
| May 1, 2025 | 3.66 | 4.02 | 3.66 | 4.00 | 4.00 | 6.52% | 17,734 |
| Apr 30, 2025 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -4.21% | 10,194 |
| Apr 29, 2025 | 3.82 | 3.96 | 3.82 | 3.92 | 3.92 | 2.35% | 2,820 |
| 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 |