Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
30.92
-0.41 (-1.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Valaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202532.4732.7130.6230.8730.87-1.47%1,519,239
Apr 22, 202531.4231.7430.4531.3331.331.20%999,117
Apr 21, 202531.2131.2630.1330.9630.96-2.92%1,754,490
Apr 17, 202530.6832.2230.6731.8931.895.95%1,360,636
Apr 16, 202530.9131.9429.7930.1030.10-0.89%1,239,036
Apr 15, 202530.6131.4930.2830.3730.37-1.68%1,581,994
Apr 14, 202532.2332.2330.7130.8930.89-2.31%1,948,005
Apr 11, 202530.3131.7329.6031.6231.625.26%2,154,319
Apr 10, 202531.5831.8128.6530.0430.04-9.74%3,177,636
Apr 9, 202527.7833.7627.1533.2833.2815.00%3,736,063
Apr 8, 202532.4232.9428.3228.9428.94-7.36%4,251,625
Apr 7, 202528.1032.1527.7331.2431.245.65%4,494,293
Apr 4, 202532.6133.6129.4029.5729.57-14.29%5,781,087
Apr 3, 202537.0037.9434.3034.5034.50-13.94%3,010,485
Apr 2, 202539.8640.2439.1640.0940.09-1.35%1,065,629
Apr 1, 202539.9141.0939.5740.6440.643.52%1,287,085
Mar 31, 202538.7239.7038.2339.2639.26-0.53%1,381,834
Mar 28, 202540.0140.5038.8939.4739.47-2.25%1,137,038
Mar 27, 202540.2540.6539.5140.3840.380.27%872,534
Mar 26, 202540.0741.0439.8140.2740.271.85%1,028,100
Mar 25, 202540.6240.7139.2839.5439.54-1.32%1,028,930
Mar 24, 202539.8340.7739.7440.0740.071.08%951,250
Mar 21, 202540.1140.2839.2739.6439.64-1.78%1,774,837
Mar 20, 202539.7540.5939.4940.3640.360.75%1,358,793
Mar 19, 202539.4841.4439.4840.0640.061.39%2,271,163
Mar 18, 202539.0339.6838.6439.5139.511.99%1,264,612
Mar 17, 202538.6539.1338.3838.7438.741.10%1,313,149
Mar 14, 202536.9538.4936.4038.3238.325.54%1,509,483
Mar 13, 202537.2138.4535.8636.3136.31-1.65%1,288,090
Mar 12, 202537.3537.7836.8036.9236.92-0.32%1,899,988
Mar 11, 202537.6238.1035.9637.0437.040.16%2,115,809
Mar 10, 202537.3038.0536.3836.9836.98-1.10%2,530,513
Mar 7, 202535.9237.6835.7537.3937.397.35%3,492,924
Mar 6, 202533.7534.9633.2634.8334.832.50%2,517,033
Mar 5, 202533.7834.2033.3333.9833.980.32%2,200,287
Mar 4, 202532.5034.5931.1533.8733.873.11%5,329,579
Mar 3, 202536.0236.2232.6732.8532.85-7.98%4,181,051
Feb 28, 202536.0436.3835.4035.7035.70-2.54%3,176,417
Feb 27, 202537.2537.7436.5536.6336.63-1.37%2,170,513
Feb 26, 202538.6038.7937.0437.1437.14-3.83%3,732,667
Feb 25, 202540.7841.1638.5038.6238.62-5.55%2,975,851
Feb 24, 202541.7041.9940.0540.8940.89-2.13%2,846,150
Feb 21, 202545.2645.2641.3441.7841.78-6.24%2,742,467
Feb 20, 202546.0046.0042.8244.5644.564.06%3,458,041
Feb 19, 202544.1144.7742.6442.8242.82-4.42%2,336,377
Feb 18, 202544.0045.2442.9144.8044.800.65%2,242,942
Feb 14, 202546.4846.7644.1644.5144.51-2.63%1,424,988
Feb 13, 202546.5046.5045.1045.7145.71-0.82%1,453,319
Feb 12, 202546.8046.8045.6246.0946.09-2.56%1,169,280
Feb 11, 202547.7548.4346.8947.3047.30-0.88%1,618,384