Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.01	40.50	38.89	39.47	39.47	-2.25%	1,131,948
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
Mar 25, 2025	40.62	40.71	39.28	39.54	39.54	-1.32%	1,028,930
Mar 24, 2025	39.83	40.77	39.74	40.07	40.07	1.08%	951,250
Mar 21, 2025	40.11	40.28	39.27	39.64	39.64	-1.78%	1,774,837
Mar 20, 2025	39.75	40.59	39.49	40.36	40.36	0.75%	1,358,793
Mar 19, 2025	39.48	41.44	39.48	40.06	40.06	1.39%	2,271,163
Mar 18, 2025	39.03	39.68	38.64	39.51	39.51	1.99%	1,264,612
Mar 17, 2025	38.65	39.13	38.38	38.74	38.74	1.10%	1,313,149
Mar 14, 2025	36.95	38.49	36.40	38.32	38.32	5.54%	1,509,483
Mar 13, 2025	37.21	38.45	35.86	36.31	36.31	-1.65%	1,288,090
Mar 12, 2025	37.35	37.78	36.80	36.92	36.92	-0.32%	1,899,988
Mar 11, 2025	37.62	38.10	35.96	37.04	37.04	0.16%	2,115,809
Mar 10, 2025	37.30	38.05	36.38	36.98	36.98	-1.10%	2,530,513
Mar 7, 2025	35.92	37.68	35.75	37.39	37.39	7.35%	3,492,924
Mar 6, 2025	33.75	34.96	33.26	34.83	34.83	2.50%	2,517,033
Mar 5, 2025	33.78	34.20	33.33	33.98	33.98	0.32%	2,200,287
Mar 4, 2025	32.50	34.59	31.15	33.87	33.87	3.11%	5,329,579
Mar 3, 2025	36.02	36.22	32.67	32.85	32.85	-7.98%	4,181,051
Feb 28, 2025	36.04	36.38	35.40	35.70	35.70	-2.54%	3,176,417
Feb 27, 2025	37.25	37.74	36.55	36.63	36.63	-1.37%	2,170,513
Feb 26, 2025	38.60	38.79	37.04	37.14	37.14	-3.83%	3,732,667
Feb 25, 2025	40.78	41.16	38.50	38.62	38.62	-5.55%	2,975,851
Feb 24, 2025	41.70	41.99	40.05	40.89	40.89	-2.13%	2,846,150
Feb 21, 2025	45.26	45.26	41.34	41.78	41.78	-6.24%	2,742,467
Feb 20, 2025	46.00	46.00	42.82	44.56	44.56	4.06%	3,458,041
Feb 19, 2025	44.11	44.77	42.64	42.82	42.82	-4.42%	2,336,377
Feb 18, 2025	44.00	45.24	42.91	44.80	44.80	0.65%	2,242,942
Feb 14, 2025	46.48	46.76	44.16	44.51	44.51	-2.63%	1,424,988
Feb 13, 2025	46.50	46.50	45.10	45.71	45.71	-0.82%	1,453,319
Feb 12, 2025	46.80	46.80	45.62	46.09	46.09	-2.56%	1,169,280
Feb 11, 2025	47.75	48.43	46.89	47.30	47.30	-0.88%	1,618,384
Feb 10, 2025	46.30	47.80	46.18	47.72	47.72	4.06%	1,980,822
Feb 7, 2025	46.67	47.34	45.51	45.86	45.86	-1.27%	1,103,547
Feb 6, 2025	47.76	47.89	45.97	46.45	46.45	-2.40%	1,312,652
Feb 5, 2025	47.94	48.40	46.52	47.59	47.59	-1.31%	1,116,768
Feb 4, 2025	45.98	48.34	45.97	48.22	48.22	4.26%	1,316,913
Feb 3, 2025	47.51	47.93	45.88	46.25	46.25	-3.53%	1,939,800
Jan 31, 2025	48.86	49.32	47.68	47.94	47.94	-1.70%	954,911
Jan 30, 2025	47.75	49.02	47.31	48.77	48.77	3.06%	1,024,080
Jan 29, 2025	47.45	47.88	47.01	47.32	47.32	-0.44%	1,179,329
Jan 28, 2025	48.70	48.78	46.61	47.53	47.53	-2.16%	2,059,467
Jan 27, 2025	48.87	50.13	48.29	48.58	48.58	-0.84%	1,562,695
Jan 24, 2025	48.61	49.40	48.44	48.99	48.99	0.78%	871,779
Jan 23, 2025	48.50	49.07	48.21	48.61	48.61	0.73%	1,426,836
Jan 22, 2025	48.60	49.12	47.73	48.26	48.26	-1.11%	2,264,559
Jan 21, 2025	48.51	49.10	47.24	48.80	48.80	1.58%	2,061,295
Jan 17, 2025	48.50	49.14	47.74	48.04	48.04	-0.93%	1,401,805
Jan 16, 2025	48.75	49.43	47.66	48.49	48.49	-2.08%	1,613,357