Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
2.700
-0.270 (-9.09%)
At close: Sep 12, 2025, 4:00 PM EDT
2.700
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:10 PM EDT
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.05 | 3.05 | 2.66 | 2.70 | - | -9.09% | 8,879 |
| Sep 11, 2025 | 2.70 | 2.97 | 2.70 | 2.97 | 2.97 | 10.00% | 15,789 |
| Sep 10, 2025 | 2.67 | 2.75 | 2.54 | 2.70 | 2.70 | -1.82% | 23,944 |
| Sep 9, 2025 | 2.69 | 2.96 | 2.62 | 2.75 | 2.75 | -1.79% | 11,205 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.63 | 2.80 | 2.80 | -3.28% | 10,464 |
| Sep 5, 2025 | 2.50 | 2.99 | 2.50 | 2.90 | 2.90 | 1.58% | 20,672 |
| Sep 4, 2025 | 2.29 | 2.85 | 2.08 | 2.85 | 2.85 | 13.10% | 102,864 |
| Sep 3, 2025 | 3.00 | 3.04 | 2.40 | 2.52 | 2.52 | -17.11% | 82,602 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.93 | 3.04 | 3.04 | -2.88% | 27,520 |
| Aug 29, 2025 | 3.12 | 3.29 | 3.10 | 3.13 | 3.13 | 0.97% | 34,490 |
| Aug 28, 2025 | 3.24 | 3.29 | 3.06 | 3.10 | 3.10 | -5.49% | 6,453 |
| Aug 27, 2025 | 3.21 | 3.31 | 3.11 | 3.28 | 3.28 | -1.62% | 5,653 |
| Aug 26, 2025 | 3.39 | 3.40 | 3.18 | 3.33 | 3.33 | -3.64% | 15,531 |
| Aug 25, 2025 | 3.58 | 3.60 | 3.19 | 3.46 | 3.46 | -2.54% | 10,897 |
| Aug 22, 2025 | 3.45 | 3.70 | 3.45 | 3.55 | 3.55 | 2.90% | 29,402 |
| Aug 21, 2025 | 3.26 | 3.49 | 3.25 | 3.45 | 3.45 | 6.15% | 18,532 |
| Aug 20, 2025 | 3.25 | 3.33 | 3.20 | 3.25 | 3.25 | -1.52% | 3,766 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.26 | 3.30 | 3.30 | -4.35% | 8,433 |
| Aug 18, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 1.47% | 1,622 |
| Aug 15, 2025 | 3.40 | 3.45 | 3.21 | 3.40 | 3.40 | - | 40,679 |
| Aug 14, 2025 | 3.40 | 3.43 | 3.35 | 3.40 | 3.40 | -1.79% | 49,802 |
| Aug 13, 2025 | 3.40 | 3.50 | 3.35 | 3.46 | 3.46 | 0.35% | 30,512 |
| Aug 12, 2025 | 3.40 | 3.50 | 3.24 | 3.45 | 3.45 | 1.47% | 13,005 |
| Aug 11, 2025 | 3.40 | 3.45 | 3.20 | 3.40 | 3.40 | -1.31% | 18,233 |
| Aug 8, 2025 | 3.50 | 3.55 | 3.40 | 3.45 | 3.45 | -1.01% | 11,326 |
| Aug 7, 2025 | 3.95 | 3.97 | 3.48 | 3.48 | 3.48 | -6.58% | 6,222 |
| Aug 6, 2025 | 3.66 | 3.98 | 3.58 | 3.73 | 3.73 | -2.74% | 10,631 |
| Aug 5, 2025 | 3.52 | 3.83 | 3.51 | 3.83 | 3.83 | 5.22% | 4,611 |
| Aug 4, 2025 | 3.43 | 3.82 | 3.43 | 3.64 | 3.64 | 4.00% | 4,178 |
| Aug 1, 2025 | 3.51 | 3.60 | 3.20 | 3.50 | 3.50 | -5.41% | 7,066 |
| Jul 31, 2025 | 3.80 | 3.85 | 3.50 | 3.70 | 3.70 | -4.64% | 10,373 |
| Jul 30, 2025 | 3.89 | 3.95 | 3.75 | 3.88 | 3.88 | -3.00% | 9,180 |
| Jul 29, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -1.96% | 16,964 |
| Jul 28, 2025 | 3.73 | 4.15 | 3.66 | 4.08 | 4.08 | 7.09% | 29,525 |
| Jul 25, 2025 | 3.75 | 3.89 | 3.75 | 3.81 | 3.81 | -4.03% | 11,324 |
| Jul 24, 2025 | 3.89 | 4.10 | 3.75 | 3.97 | 3.97 | -1.98% | 12,243 |
| Jul 23, 2025 | 3.83 | 4.06 | 3.82 | 4.05 | 4.05 | 1.25% | 18,088 |
| Jul 22, 2025 | 3.74 | 4.00 | 3.62 | 4.00 | 4.00 | 6.67% | 24,407 |
| Jul 21, 2025 | 3.68 | 3.84 | 3.59 | 3.75 | 3.75 | -1.06% | 8,405 |
| Jul 18, 2025 | 3.92 | 3.98 | 3.66 | 3.79 | 3.79 | -1.81% | 3,889 |
| Jul 17, 2025 | 3.65 | 3.86 | 3.65 | 3.86 | 3.86 | 3.76% | 27,475 |
| Jul 16, 2025 | 3.80 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 53,124 |
| Jul 15, 2025 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 23,831 |
| Jul 14, 2025 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -3.80% | 40,921 |
| Jul 11, 2025 | 3.86 | 4.05 | 3.80 | 3.95 | 3.95 | - | 6,404 |
| Jul 10, 2025 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | -2.47% | 15,733 |
| Jul 9, 2025 | 4.00 | 4.05 | 3.80 | 4.05 | 4.05 | -0.49% | 23,911 |
| Jul 8, 2025 | 3.80 | 4.07 | 3.80 | 4.07 | 4.07 | 5.91% | 10,718 |
| Jul 7, 2025 | 3.99 | 4.00 | 3.80 | 3.84 | 3.84 | -3.93% | 17,044 |
| Jul 3, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | -0.25% | 931 |