Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
15.75
+0.75 (5.00%)
At close: Apr 2, 2026, 4:00 PM EDT
15.46
-0.29 (-1.84%)
After-hours: Apr 2, 2026, 7:21 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.81 | 18.10 | 14.81 | 15.75 | 15.75 | 5.00% | 15,281 |
| Apr 1, 2026 | 15.90 | 15.90 | 14.90 | 15.00 | 15.00 | -6.19% | 7,866 |
| Mar 31, 2026 | 17.00 | 17.30 | 15.18 | 15.99 | 15.99 | -0.31% | 5,750 |
| Mar 30, 2026 | 18.35 | 18.96 | 15.78 | 16.04 | 16.04 | -13.16% | 87,129 |
| Mar 27, 2026 | 18.00 | 18.99 | 17.60 | 18.47 | 18.47 | 8.58% | 62,595 |
| Mar 26, 2026 | 15.80 | 17.45 | 15.80 | 17.01 | 17.01 | 3.03% | 84,972 |
| Mar 25, 2026 | 15.02 | 16.80 | 15.02 | 16.51 | 16.51 | 5.70% | 25,094 |
| Mar 24, 2026 | 14.07 | 15.89 | 14.07 | 15.62 | 15.62 | 8.47% | 58,000 |
| Mar 23, 2026 | 13.01 | 14.80 | 13.01 | 14.40 | 14.40 | 3.23% | 28,869 |
| Mar 20, 2026 | 13.36 | 14.05 | 13.36 | 13.95 | 13.95 | -2.45% | 33,215 |
| Mar 19, 2026 | 13.08 | 15.14 | 12.64 | 14.30 | 14.30 | 8.99% | 71,869 |
| Mar 18, 2026 | 14.61 | 14.73 | 12.73 | 13.12 | 13.12 | -10.50% | 34,255 |
| Mar 17, 2026 | 12.47 | 15.04 | 12.47 | 14.66 | 14.66 | 15.43% | 29,588 |
| Mar 16, 2026 | 13.57 | 13.90 | 12.40 | 12.70 | 12.70 | -5.58% | 21,846 |
| Mar 13, 2026 | 12.95 | 14.00 | 12.95 | 13.45 | 13.45 | 2.99% | 31,353 |
| Mar 12, 2026 | 12.36 | 13.42 | 12.36 | 13.06 | 13.06 | -1.28% | 3,760 |
| Mar 11, 2026 | 12.30 | 13.99 | 12.06 | 13.23 | 13.23 | 6.44% | 28,377 |
| Mar 10, 2026 | 12.19 | 13.06 | 12.19 | 12.43 | 12.43 | -0.64% | 21,504 |
| Mar 9, 2026 | 10.86 | 12.85 | 10.86 | 12.51 | 12.51 | 10.81% | 20,054 |
| Mar 6, 2026 | 11.90 | 12.14 | 10.94 | 11.29 | 11.29 | -7.00% | 67,602 |
| Mar 5, 2026 | 12.76 | 13.10 | 11.60 | 12.14 | 12.14 | -3.73% | 38,737 |
| Mar 4, 2026 | 10.73 | 13.34 | 10.73 | 12.61 | 12.61 | 14.01% | 53,202 |
| Mar 3, 2026 | 11.29 | 11.97 | 10.20 | 11.06 | 11.06 | -10.15% | 33,162 |
| Mar 2, 2026 | 13.74 | 14.30 | 11.69 | 12.31 | 12.31 | -7.44% | 45,054 |
| Feb 27, 2026 | 12.86 | 13.36 | 12.35 | 13.30 | 13.30 | 5.14% | 26,104 |
| Feb 26, 2026 | 12.05 | 12.65 | 11.35 | 12.65 | 12.65 | 2.02% | 40,908 |
| Feb 25, 2026 | 12.67 | 13.59 | 12.28 | 12.40 | 12.40 | -4.62% | 169,570 |
| Feb 24, 2026 | 13.00 | 14.16 | 12.91 | 13.00 | 13.00 | -0.73% | 31,823 |
| Feb 23, 2026 | 13.99 | 15.17 | 12.95 | 13.10 | 13.10 | -2.06% | 258,607 |
| Feb 20, 2026 | 12.33 | 13.87 | 12.06 | 13.37 | 13.37 | 3.93% | 112,524 |
| Feb 19, 2026 | 11.80 | 13.03 | 11.80 | 12.87 | 12.87 | 8.38% | 68,020 |
| Feb 18, 2026 | 11.78 | 12.48 | 11.44 | 11.87 | 11.87 | 0.94% | 34,640 |
| Feb 17, 2026 | 14.00 | 14.00 | 11.18 | 11.76 | 11.76 | -17.47% | 29,032 |
| Feb 13, 2026 | 11.48 | 14.81 | 10.91 | 14.25 | 14.25 | 21.48% | 147,957 |
| Feb 12, 2026 | 11.82 | 12.67 | 10.74 | 11.73 | 11.73 | -4.28% | 124,160 |
| Feb 11, 2026 | 8.52 | 12.79 | 8.52 | 12.26 | 12.26 | 44.18% | 202,084 |
| Feb 10, 2026 | 8.50 | 8.85 | 7.71 | 8.50 | 8.50 | -10.99% | 92,688 |
| Feb 9, 2026 | 8.30 | 9.75 | 7.54 | 9.55 | 9.55 | 119.54% | 1,131,543 |
| Feb 6, 2026 | 3.90 | 4.50 | 3.85 | 4.35 | 4.35 | 15.72% | 104,149 |
| Feb 5, 2026 | 4.08 | 4.08 | 3.70 | 3.76 | 3.76 | -10.50% | 12,009 |
| Feb 4, 2026 | 3.52 | 4.25 | 3.50 | 4.20 | 4.20 | 21.04% | 93,222 |
| Feb 3, 2026 | 3.20 | 3.53 | 3.20 | 3.47 | 3.47 | 6.61% | 21,659 |
| Feb 2, 2026 | 3.34 | 3.36 | 3.07 | 3.26 | 3.26 | -3.56% | 15,440 |
| Jan 30, 2026 | 3.40 | 3.49 | 3.12 | 3.38 | 3.38 | -5.59% | 17,212 |
| Jan 29, 2026 | 3.42 | 3.79 | 3.42 | 3.58 | 3.58 | 7.36% | 6,102 |
| Jan 28, 2026 | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | 2.78% | 45,313 |
| Jan 27, 2026 | 3.24 | 3.31 | 3.12 | 3.24 | 3.24 | 3.85% | 102,610 |
| Jan 26, 2026 | 2.83 | 3.20 | 2.83 | 3.12 | 3.12 | 15.99% | 52,950 |
| Jan 23, 2026 | 2.56 | 2.70 | 2.56 | 2.69 | 2.69 | 7.60% | 30,673 |
| Jan 22, 2026 | 2.44 | 2.59 | 2.41 | 2.50 | 2.50 | 4.60% | 119,758 |