Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	40.18	40.26	38.87	39.47	39.47	-1.05%	1,670,481
Jun 4, 2025	40.69	41.44	39.54	39.89	39.89	-1.46%	1,606,516
Jun 3, 2025	38.70	41.00	37.87	40.48	40.48	4.68%	1,660,317
Jun 2, 2025	38.66	39.46	37.79	38.67	38.67	2.79%	1,120,374
May 30, 2025	38.75	38.87	37.50	37.62	37.62	-4.01%	1,200,513
May 29, 2025	39.14	39.67	38.41	39.19	39.19	1.53%	997,202
May 28, 2025	38.99	39.27	38.18	38.60	38.60	0.70%	1,729,511
May 27, 2025	36.76	38.36	36.20	38.33	38.33	5.65%	1,284,892
May 23, 2025	35.32	36.32	35.20	36.28	36.28	0.61%	1,037,242
May 22, 2025	36.09	36.34	35.30	36.06	36.06	-0.88%	1,288,194
May 21, 2025	37.07	37.45	36.37	36.38	36.38	-2.88%	1,030,781
May 20, 2025	37.53	37.62	37.13	37.46	37.46	0.32%	1,070,662
May 19, 2025	37.51	38.24	36.59	37.34	37.34	-2.40%	1,443,903
May 16, 2025	39.38	39.68	38.22	38.26	38.26	-2.15%	1,676,985
May 15, 2025	38.58	39.23	38.10	39.10	39.10	-1.09%	1,118,413
May 14, 2025	38.67	40.04	38.50	39.53	39.53	1.70%	2,133,399
May 13, 2025	40.23	40.86	38.87	38.87	38.87	-2.41%	1,892,404
May 12, 2025	40.00	41.40	39.53	39.83	39.83	4.24%	2,308,799
May 9, 2025	38.02	38.44	37.48	38.21	38.21	1.97%	1,370,375
May 8, 2025	36.90	38.20	36.75	37.47	37.47	3.25%	1,804,528
May 7, 2025	37.05	37.18	35.85	36.29	36.29	-1.14%	1,053,276
May 6, 2025	36.48	38.02	36.14	36.71	36.71	3.47%	2,696,073
May 5, 2025	35.65	36.55	35.41	35.48	35.48	-1.33%	3,134,778
May 2, 2025	36.32	36.47	35.27	35.96	35.96	1.15%	1,562,670
May 1, 2025	33.38	35.88	32.43	35.55	35.55	10.03%	4,261,302
Apr 30, 2025	32.54	32.82	31.81	32.31	32.31	-3.44%	2,248,586
Apr 29, 2025	32.71	34.04	32.27	33.46	33.46	2.48%	2,229,915
Apr 28, 2025	32.88	33.57	32.60	32.65	32.65	-0.94%	1,705,703
Apr 25, 2025	31.51	33.08	31.38	32.96	32.96	1.79%	974,855
Apr 24, 2025	31.42	32.61	30.79	32.38	32.38	4.89%	1,631,690
Apr 23, 2025	32.47	32.71	30.62	30.87	30.87	-1.47%	1,519,530
Apr 22, 2025	31.42	31.74	30.45	31.33	31.33	1.20%	999,117
Apr 21, 2025	31.21	31.26	30.13	30.96	30.96	-2.92%	1,754,490
Apr 17, 2025	30.68	32.22	30.67	31.89	31.89	5.95%	1,360,636
Apr 16, 2025	30.91	31.94	29.79	30.10	30.10	-0.89%	1,239,036
Apr 15, 2025	30.61	31.49	30.28	30.37	30.37	-1.68%	1,581,994
Apr 14, 2025	32.23	32.23	30.71	30.89	30.89	-2.31%	1,948,005
Apr 11, 2025	30.31	31.73	29.60	31.62	31.62	5.26%	2,154,319
Apr 10, 2025	31.58	31.81	28.65	30.04	30.04	-9.74%	3,177,636
Apr 9, 2025	27.78	33.76	27.15	33.28	33.28	15.00%	3,736,063
Apr 8, 2025	32.42	32.94	28.32	28.94	28.94	-7.36%	4,251,625
Apr 7, 2025	28.10	32.15	27.73	31.24	31.24	5.65%	4,494,293
Apr 4, 2025	32.61	33.61	29.40	29.57	29.57	-14.29%	5,781,087
Apr 3, 2025	37.00	37.94	34.30	34.50	34.50	-13.94%	3,010,485
Apr 2, 2025	39.86	40.24	39.16	40.09	40.09	-1.35%	1,065,629
Apr 1, 2025	39.91	41.09	39.57	40.64	40.64	3.52%	1,287,085
Mar 31, 2025	38.72	39.70	38.23	39.26	39.26	-0.53%	1,381,834
Mar 28, 2025	40.01	40.50	38.89	39.47	39.47	-2.25%	1,137,038
Mar 27, 2025	40.25	40.65	39.51	40.38	40.38	0.27%	872,534
Mar 26, 2025	40.07	41.04	39.81	40.27	40.27	1.85%	1,028,100