Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	48.53	51.70	48.39	51.22	-	5.02%	1,291,023
Sep 30, 2025	48.59	49.34	47.76	48.77	48.77	-1.41%	986,692
Sep 29, 2025	50.30	50.67	48.40	49.47	49.47	-1.85%	1,138,716
Sep 26, 2025	50.40	51.18	49.77	50.40	50.40	-0.10%	906,444
Sep 25, 2025	49.54	50.91	48.40	50.45	50.45	-0.69%	1,592,774
Sep 24, 2025	51.31	52.78	50.67	50.80	50.80	0.63%	1,392,985
Sep 23, 2025	50.57	52.40	50.34	50.48	50.48	0.90%	1,148,813
Sep 22, 2025	49.87	50.45	49.18	50.03	50.03	-0.60%	874,155
Sep 19, 2025	52.59	52.73	50.01	50.33	50.33	-4.64%	1,973,504
Sep 18, 2025	52.72	53.19	51.99	52.78	52.78	0.69%	806,884
Sep 17, 2025	52.61	53.98	52.00	52.42	52.42	-1.08%	921,401
Sep 16, 2025	52.33	53.39	51.99	52.99	52.99	2.38%	975,479
Sep 15, 2025	52.37	53.32	51.67	51.76	51.76	-0.52%	2,104,715
Sep 12, 2025	53.29	53.68	51.88	52.03	52.03	-1.50%	811,405
Sep 11, 2025	52.17	53.04	52.02	52.82	52.82	0.27%	973,038
Sep 10, 2025	51.20	52.69	50.75	52.68	52.68	2.91%	1,180,213
Sep 9, 2025	51.61	52.30	50.64	51.19	51.19	-0.18%	1,072,957
Sep 8, 2025	50.14	51.45	49.30	51.28	51.28	0.33%	1,592,266
Sep 5, 2025	49.68	51.53	49.25	51.11	51.11	1.69%	1,495,840
Sep 4, 2025	48.62	50.99	48.25	50.26	50.26	2.59%	1,247,991
Sep 3, 2025	48.72	50.27	48.67	48.99	48.99	-0.28%	1,118,858
Sep 2, 2025	48.77	49.89	48.37	49.13	49.13	-1.09%	966,683
Aug 29, 2025	49.58	50.12	49.24	49.67	49.67	1.12%	724,886
Aug 28, 2025	49.72	49.72	48.47	49.12	49.12	-0.34%	591,745
Aug 27, 2025	48.62	49.87	48.33	49.29	49.29	0.90%	795,825
Aug 26, 2025	48.78	49.38	48.59	48.85	48.85	-0.75%	865,618
Aug 25, 2025	49.02	49.46	48.80	49.22	49.22	0.10%	942,780
Aug 22, 2025	46.41	49.77	46.23	49.17	49.17	6.47%	1,757,649
Aug 21, 2025	45.05	46.48	44.48	46.18	46.18	2.55%	745,275
Aug 20, 2025	44.59	45.38	43.93	45.03	45.03	1.76%	1,469,298
Aug 19, 2025	45.74	46.22	43.53	44.25	44.25	-3.74%	1,748,642
Aug 18, 2025	45.20	46.23	44.69	45.97	45.97	1.68%	1,475,847
Aug 15, 2025	46.45	46.63	45.11	45.21	45.21	-3.05%	1,264,799
Aug 14, 2025	47.07	47.15	45.70	46.63	46.63	-1.42%	970,622
Aug 13, 2025	46.61	47.36	46.19	47.30	47.30	1.94%	925,580
Aug 12, 2025	46.90	47.92	46.00	46.40	46.40	0.15%	1,386,903
Aug 11, 2025	47.74	48.20	45.92	46.33	46.33	-1.59%	1,151,354
Aug 8, 2025	47.56	47.71	46.70	47.08	47.08	0.17%	785,091
Aug 7, 2025	48.60	49.73	46.53	47.00	47.00	-2.41%	1,312,668
Aug 6, 2025	48.08	49.67	47.79	48.16	48.16	0.82%	1,424,025
Aug 5, 2025	46.40	48.16	45.89	47.77	47.77	4.80%	1,599,943
Aug 4, 2025	45.53	46.00	44.93	45.58	45.58	0.66%	1,378,816
Aug 1, 2025	47.02	47.02	44.23	45.28	45.28	-6.89%	2,486,489
Jul 31, 2025	49.94	50.53	48.30	48.63	48.63	-0.12%	2,148,841
Jul 30, 2025	50.04	50.11	47.60	48.69	48.69	-4.42%	2,060,775
Jul 29, 2025	51.03	51.22	49.78	50.94	50.94	-1.28%	1,281,980
Jul 28, 2025	51.12	51.86	51.02	51.60	51.60	2.20%	973,235
Jul 25, 2025	50.72	50.81	49.60	50.49	50.49	-0.41%	901,666
Jul 24, 2025	49.94	51.74	49.72	50.70	50.70	0.06%	1,203,746
Jul 23, 2025	49.12	51.24	49.12	50.67	50.67	4.15%	1,699,395