Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
3.500
-0.200 (-5.41%)
At close: Aug 1, 2025, 4:00 PM
3.500
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.51 | 3.60 | 3.20 | 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 |
| Jul 2, 2025 | 3.99 | 4.01 | 3.83 | 4.01 | 4.01 | 4.16% | 4,640 |
| Jul 1, 2025 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | -0.26% | 3,477 |
| Jun 30, 2025 | 3.80 | 3.87 | 3.76 | 3.86 | 3.86 | 1.58% | 9,098 |
| Jun 27, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -2.81% | 15,787 |
| Jun 26, 2025 | 3.90 | 3.99 | 3.80 | 3.91 | 3.91 | 2.09% | 4,909 |
| Jun 25, 2025 | 3.56 | 3.83 | 3.56 | 3.83 | 3.83 | 5.08% | 5,113 |
| Jun 24, 2025 | 3.70 | 3.72 | 3.50 | 3.65 | 3.65 | -2.33% | 9,947 |
| Jun 23, 2025 | 4.07 | 4.07 | 3.73 | 3.73 | 3.73 | -6.70% | 7,435 |
| Jun 20, 2025 | 3.88 | 4.01 | 3.88 | 4.00 | 4.00 | 3.09% | 3,149 |
| Jun 18, 2025 | 4.10 | 4.11 | 3.86 | 3.88 | 3.88 | -3.00% | 4,567 |
| Jun 17, 2025 | 3.96 | 4.15 | 3.92 | 4.00 | 4.00 | -1.48% | 13,918 |
| Jun 16, 2025 | 4.11 | 4.11 | 3.81 | 4.06 | 4.06 | -0.98% | 17,576 |
| 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 |