Valaris Limited (VAL.WS)
NYSE: VAL.WS · Real-Time Price · USD · Warrants
11.89
+0.68 (6.07%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.80 | 12.02 | 10.80 | 11.89 | - | 6.07% | 14,488 |
| Aug 27, 2026 | 10.60 | 11.21 | 10.60 | 11.21 | 11.21 | -3.03% | 793 |
| Aug 26, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | 613 |
| Aug 25, 2026 | 11.21 | 11.55 | 11.21 | 11.55 | 11.55 | -0.39% | 1,723 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.00 | 11.60 | 11.60 | -6.27% | 4,799 |
| Aug 21, 2026 | 13.05 | 13.07 | 11.94 | 12.37 | 12.37 | -3.28% | 3,919 |
| Aug 20, 2026 | 12.06 | 12.79 | 12.06 | 12.79 | 12.79 | 6.10% | 942 |
| Aug 19, 2026 | 12.50 | 12.50 | 11.87 | 12.06 | 12.06 | 0.21% | 5,083 |
| Aug 18, 2026 | 12.01 | 12.10 | 11.90 | 12.03 | 12.03 | 1.09% | 13,018 |
| Aug 17, 2026 | 11.95 | 12.60 | 11.70 | 11.90 | 11.90 | -2.22% | 8,018 |
| Aug 14, 2026 | 11.75 | 13.09 | 11.75 | 12.17 | 12.17 | 3.57% | 26,742 |
| Aug 13, 2026 | 10.91 | 12.11 | 10.91 | 11.75 | 11.75 | 3.07% | 9,966 |
| Aug 12, 2026 | 12.10 | 12.39 | 11.40 | 11.40 | 11.40 | -8.80% | 1,627 |
| Aug 11, 2026 | 11.00 | 12.53 | 11.00 | 12.50 | 12.50 | 9.31% | 12,833 |
| Aug 10, 2026 | 9.25 | 11.53 | 9.25 | 11.44 | 11.44 | 21.97% | 10,904 |
| Aug 7, 2026 | 9.09 | 9.78 | 8.88 | 9.38 | 9.38 | 5.22% | 15,129 |
| Aug 6, 2026 | 9.52 | 9.52 | 8.91 | 8.91 | 8.91 | -0.56% | 2,261 |
| Aug 5, 2026 | 9.42 | 9.42 | 8.66 | 8.96 | 8.96 | -0.78% | 22,329 |
| Aug 4, 2026 | 8.41 | 9.26 | 8.35 | 9.03 | 9.03 | 1.40% | 6,040 |
| Aug 3, 2026 | 8.88 | 9.06 | 8.77 | 8.91 | 8.91 | -7.43% | 3,879 |
| Jul 31, 2026 | 9.13 | 9.68 | 9.10 | 9.62 | 9.62 | 12.78% | 6,196 |
| Jul 30, 2026 | 8.03 | 8.53 | 8.00 | 8.53 | 8.53 | 2.77% | 4,469 |
| Jul 29, 2026 | 9.02 | 9.02 | 7.72 | 8.30 | 8.30 | -2.92% | 13,063 |
| Jul 28, 2026 | 8.99 | 9.57 | 8.20 | 8.55 | 8.55 | -16.75% | 17,668 |
| Jul 27, 2026 | 9.58 | 10.27 | 9.53 | 10.27 | 10.27 | 0.88% | 9,090 |
| Jul 24, 2026 | 10.55 | 10.55 | 10.18 | 10.18 | 10.18 | -1.40% | 2,121 |
| Jul 23, 2026 | 9.87 | 10.63 | 9.87 | 10.33 | 10.33 | -0.15% | 7,702 |
| Jul 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.18% | 12,464 |
| Jul 21, 2026 | 9.06 | 9.93 | 9.05 | 9.93 | 9.93 | 4.47% | 117,600 |
| Jul 20, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 1.99% | 23,547 |
| Jul 17, 2026 | 9.25 | 9.66 | 9.25 | 9.32 | 9.32 | -1.53% | 7,005 |
| Jul 16, 2026 | 9.75 | 9.92 | 9.35 | 9.46 | 9.46 | -2.87% | 4,374 |
| Jul 15, 2026 | 10.02 | 10.62 | 9.36 | 9.74 | 9.74 | -3.94% | 12,529 |
| Jul 14, 2026 | 10.57 | 10.57 | 10.14 | 10.14 | 10.14 | -3.61% | 7,481 |
| Jul 13, 2026 | 10.10 | 10.52 | 10.08 | 10.52 | 10.52 | 5.73% | 12,905 |
| Jul 10, 2026 | 9.36 | 9.95 | 9.31 | 9.95 | 9.95 | 5.74% | 21,327 |
| Jul 9, 2026 | 10.15 | 10.15 | 9.19 | 9.41 | 9.41 | -9.87% | 9,591 |
| Jul 8, 2026 | 8.88 | 10.48 | 8.88 | 10.44 | 10.44 | 13.73% | 9,741 |
| Jul 7, 2026 | 8.75 | 9.50 | 8.36 | 9.18 | 9.18 | 1.10% | 65,035 |
| Jul 2, 2026 | 9.00 | 9.48 | 9.00 | 9.08 | 9.08 | 10.73% | 9,934 |
| Jul 1, 2026 | 8.05 | 8.85 | 8.05 | 8.20 | 8.20 | -2.15% | 15,611 |
| Jun 30, 2026 | 9.64 | 10.16 | 7.98 | 8.38 | 8.38 | -8.32% | 30,570 |
| Jun 29, 2026 | 9.38 | 9.80 | 9.14 | 9.14 | 9.14 | -4.49% | 17,415 |
| Jun 26, 2026 | 9.37 | 10.17 | 9.25 | 9.57 | 9.57 | -4.30% | 27,415 |
| Jun 25, 2026 | 9.00 | 10.11 | 9.00 | 10.00 | 10.00 | 7.70% | 21,027 |
| Jun 24, 2026 | 9.17 | 9.90 | 9.05 | 9.29 | 9.29 | -15.97% | 22,523 |
| Jun 23, 2026 | 10.62 | 11.45 | 10.62 | 11.05 | 11.05 | -0.45% | 6,629 |
| Jun 22, 2026 | 10.11 | 11.14 | 10.11 | 11.10 | 11.10 | 9.79% | 62,591 |
| Jun 18, 2026 | 11.00 | 11.00 | 9.18 | 10.11 | 10.11 | -15.89% | 76,782 |
| Jun 17, 2026 | 12.19 | 13.06 | 11.59 | 12.02 | 12.02 | -1.40% | 38,398 |