Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
2.310
+0.060 (2.67%)
At close: Jan 14, 2026, 4:00 PM EST
2.350
+0.040 (1.73%)
After-hours: Jan 14, 2026, 7:23 PM EST
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.30 | 2.31 | 2.15 | 2.31 | - | 2.67% | 14,585 |
| Jan 13, 2026 | 2.12 | 2.30 | 2.12 | 2.25 | 2.25 | 4.65% | 51,228 |
| Jan 12, 2026 | 2.23 | 2.25 | 2.12 | 2.15 | 2.15 | -1.83% | 11,599 |
| Jan 9, 2026 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 6.83% | 4,529 |
| Jan 8, 2026 | 2.12 | 2.12 | 1.96 | 2.05 | 2.05 | 2.50% | 9,841 |
| Jan 7, 2026 | 2.07 | 2.15 | 1.96 | 2.00 | 2.00 | -4.31% | 18,116 |
| Jan 6, 2026 | 2.25 | 2.25 | 1.98 | 2.09 | 2.09 | 2.50% | 4,351 |
| Jan 5, 2026 | 1.84 | 2.10 | 1.84 | 2.04 | 2.04 | 7.32% | 30,954 |
| Jan 2, 2026 | 1.68 | 1.93 | 1.68 | 1.90 | 1.90 | 7.95% | 14,094 |
| Dec 31, 2025 | 1.85 | 2.00 | 1.76 | 1.76 | 1.76 | -5.88% | 30,959 |
| Dec 30, 2025 | 1.90 | 2.26 | 1.82 | 1.87 | 1.87 | 1.08% | 17,259 |
| Dec 29, 2025 | 2.16 | 2.19 | 1.85 | 1.85 | 1.85 | -15.72% | 52,332 |
| Dec 26, 2025 | 2.15 | 2.20 | 2.05 | 2.20 | 2.19 | 10.30% | 5,892 |
| Dec 24, 2025 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | 8.15% | 5,614 |
| Dec 23, 2025 | 1.85 | 1.97 | 1.63 | 1.84 | 1.84 | -0.54% | 26,826 |
| Dec 22, 2025 | 1.95 | 2.24 | 1.84 | 1.85 | 1.85 | -8.87% | 37,164 |
| Dec 19, 2025 | 2.15 | 2.44 | 2.03 | 2.03 | 2.03 | -2.87% | 36,414 |
| Dec 18, 2025 | 2.04 | 2.13 | 2.00 | 2.09 | 2.09 | 6.09% | 28,954 |
| Dec 17, 2025 | 2.10 | 2.31 | 1.97 | 1.97 | 1.97 | -7.94% | 29,710 |
| Dec 16, 2025 | 2.30 | 2.30 | 2.06 | 2.14 | 2.14 | -8.15% | 22,565 |
| Dec 15, 2025 | 2.52 | 2.58 | 2.05 | 2.33 | 2.33 | -6.80% | 61,249 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.27 | 2.50 | 2.50 | -9.75% | 41,021 |
| Dec 11, 2025 | 2.66 | 2.87 | 2.66 | 2.77 | 2.77 | 1.58% | 8,216 |
| Dec 10, 2025 | 2.80 | 2.97 | 2.25 | 2.73 | 2.73 | -2.61% | 38,660 |
| Dec 9, 2025 | 3.02 | 3.05 | 2.80 | 2.80 | 2.80 | -6.35% | 13,979 |
| Dec 8, 2025 | 3.14 | 3.20 | 2.99 | 2.99 | 2.99 | -3.24% | 38,310 |
| Dec 5, 2025 | 2.95 | 3.15 | 2.82 | 3.09 | 3.09 | 4.75% | 40,083 |
| Dec 4, 2025 | 2.80 | 2.97 | 2.72 | 2.95 | 2.95 | 7.27% | 32,694 |
| Dec 3, 2025 | 2.52 | 2.80 | 2.47 | 2.75 | 2.75 | 9.13% | 52,931 |
| Dec 2, 2025 | 2.57 | 2.80 | 2.43 | 2.52 | 2.52 | -2.33% | 48,039 |
| Dec 1, 2025 | 2.60 | 2.76 | 2.55 | 2.58 | 2.58 | -4.80% | 29,592 |
| Nov 28, 2025 | 2.49 | 2.75 | 2.49 | 2.71 | 2.71 | 4.67% | 10,643 |
| Nov 26, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | -0.42% | 16,063 |
| Nov 25, 2025 | 2.55 | 2.70 | 2.46 | 2.60 | 2.60 | 4.00% | 16,779 |
| Nov 24, 2025 | 2.77 | 2.77 | 2.47 | 2.50 | 2.50 | -2.34% | 20,339 |
| Nov 21, 2025 | 2.55 | 2.70 | 2.40 | 2.56 | 2.56 | -3.03% | 43,132 |
| Nov 20, 2025 | 2.60 | 2.70 | 2.59 | 2.64 | 2.64 | -4.00% | 27,117 |
| Nov 19, 2025 | 2.91 | 2.91 | 2.68 | 2.75 | 2.75 | -2.48% | 37,712 |
| Nov 18, 2025 | 2.82 | 2.84 | 2.60 | 2.82 | 2.82 | -1.05% | 24,482 |
| Nov 17, 2025 | 3.00 | 3.00 | 2.79 | 2.85 | 2.85 | -4.36% | 16,306 |
| Nov 14, 2025 | 2.87 | 2.99 | 2.68 | 2.98 | 2.98 | 4.56% | 30,711 |
| Nov 13, 2025 | 2.89 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 12,515 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.84 | 2.90 | 2.90 | -6.15% | 36,579 |
| Nov 11, 2025 | 2.82 | 3.10 | 2.82 | 3.09 | 3.09 | 5.10% | 29,013 |
| Nov 10, 2025 | 2.98 | 2.98 | 2.68 | 2.94 | 2.94 | 0.34% | 24,352 |
| Nov 7, 2025 | 2.86 | 3.01 | 2.80 | 2.93 | 2.93 | -3.62% | 27,776 |
| Nov 6, 2025 | 2.75 | 3.04 | 2.65 | 3.04 | 3.04 | 9.35% | 17,704 |
| Nov 5, 2025 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -8.55% | 23,151 |
| Nov 4, 2025 | 3.05 | 3.07 | 2.91 | 3.04 | 3.04 | -1.62% | 41,819 |
| Nov 3, 2025 | 3.29 | 3.29 | 3.05 | 3.09 | 3.09 | -6.08% | 32,517 |