Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
53.76
-1.10 (-2.01%)
At close: Sep 26, 2024, 4:00 PM
54.00
+0.24 (0.45%)
After-hours: Sep 26, 2024, 5:37 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 54.11 | 55.17 | 53.39 | 53.76 | 53.76 | -2.01% | 1,294,084 |
| Sep 25, 2024 | 56.40 | 56.82 | 54.31 | 54.86 | 54.86 | -3.62% | 1,420,173 |
| Sep 24, 2024 | 56.65 | 57.29 | 55.83 | 56.92 | 56.92 | 2.65% | 1,227,714 |
| Sep 23, 2024 | 55.41 | 56.08 | 54.47 | 55.45 | 55.45 | 0.25% | 967,911 |
| Sep 20, 2024 | 55.72 | 56.36 | 55.27 | 55.31 | 55.31 | -1.60% | 1,986,163 |
| Sep 19, 2024 | 57.73 | 57.90 | 55.88 | 56.21 | 56.21 | 1.01% | 808,571 |
| Sep 18, 2024 | 56.85 | 57.09 | 55.19 | 55.65 | 55.65 | -2.11% | 1,310,565 |
| Sep 17, 2024 | 56.00 | 56.89 | 55.21 | 56.85 | 56.85 | 2.88% | 1,413,642 |
| Sep 16, 2024 | 55.02 | 55.70 | 54.57 | 55.26 | 55.26 | 1.62% | 1,494,039 |
| Sep 13, 2024 | 55.22 | 55.39 | 54.01 | 54.38 | 54.38 | -0.07% | 1,116,446 |
| Sep 12, 2024 | 54.90 | 55.12 | 53.07 | 54.42 | 54.42 | -0.07% | 1,533,882 |
| Sep 11, 2024 | 54.65 | 55.20 | 53.10 | 54.46 | 54.46 | -0.27% | 1,629,909 |
| Sep 10, 2024 | 55.76 | 56.12 | 53.90 | 54.61 | 54.61 | -2.53% | 1,477,269 |
| Sep 9, 2024 | 55.21 | 57.29 | 55.19 | 56.03 | 56.03 | 1.27% | 1,828,754 |
| Sep 6, 2024 | 56.68 | 57.70 | 55.20 | 55.33 | 55.33 | -2.88% | 1,050,427 |
| Sep 5, 2024 | 57.00 | 57.50 | 56.15 | 56.97 | 56.97 | 0.78% | 1,208,153 |
| Sep 4, 2024 | 57.89 | 58.68 | 56.45 | 56.53 | 56.53 | -1.58% | 1,468,638 |
| Sep 3, 2024 | 59.86 | 60.18 | 57.16 | 57.44 | 57.44 | -5.93% | 1,779,558 |
| Aug 30, 2024 | 60.08 | 61.60 | 59.84 | 61.06 | 61.06 | 1.01% | 1,418,942 |
| Aug 29, 2024 | 60.99 | 61.08 | 60.00 | 60.45 | 60.45 | 0.57% | 961,127 |
| Aug 28, 2024 | 62.04 | 62.62 | 59.39 | 60.11 | 60.11 | -4.57% | 1,063,634 |
| Aug 27, 2024 | 63.19 | 63.68 | 62.30 | 62.99 | 62.99 | -0.32% | 566,059 |
| Aug 26, 2024 | 64.42 | 65.68 | 63.12 | 63.19 | 63.19 | -0.02% | 555,082 |
| Aug 23, 2024 | 60.70 | 63.84 | 60.70 | 63.20 | 63.20 | 4.31% | 932,096 |
| Aug 22, 2024 | 60.67 | 61.45 | 60.13 | 60.59 | 60.59 | 0.25% | 800,397 |
| Aug 21, 2024 | 61.65 | 61.94 | 60.16 | 60.44 | 60.44 | -0.15% | 780,210 |
| Aug 20, 2024 | 62.81 | 63.04 | 60.37 | 60.53 | 60.53 | -4.00% | 1,090,987 |
| Aug 19, 2024 | 63.11 | 63.93 | 62.89 | 63.05 | 63.05 | 0.22% | 582,686 |
| Aug 16, 2024 | 63.34 | 63.60 | 62.43 | 62.91 | 62.91 | -1.21% | 1,007,401 |
| Aug 15, 2024 | 64.90 | 65.43 | 63.26 | 63.68 | 63.68 | 0.32% | 1,162,046 |
| Aug 14, 2024 | 64.08 | 64.68 | 62.81 | 63.48 | 63.48 | -0.33% | 854,466 |
| Aug 13, 2024 | 65.28 | 65.52 | 63.40 | 63.69 | 63.69 | -2.66% | 892,667 |
| Aug 12, 2024 | 65.26 | 66.83 | 65.19 | 65.43 | 65.43 | 1.08% | 654,139 |
| Aug 9, 2024 | 65.09 | 65.63 | 64.34 | 64.73 | 64.73 | -0.86% | 1,065,299 |
| Aug 8, 2024 | 63.34 | 66.15 | 63.32 | 65.29 | 65.29 | 3.92% | 1,045,546 |
| Aug 7, 2024 | 63.82 | 65.60 | 62.50 | 62.83 | 62.83 | 0.56% | 924,648 |
| Aug 6, 2024 | 64.66 | 64.66 | 62.42 | 62.48 | 62.48 | -2.69% | 1,579,820 |
| Aug 5, 2024 | 63.80 | 66.11 | 63.00 | 64.21 | 64.21 | -5.25% | 1,930,172 |
| Aug 2, 2024 | 71.00 | 72.00 | 67.74 | 67.77 | 67.77 | -7.90% | 1,508,620 |
| Aug 1, 2024 | 81.89 | 84.20 | 72.33 | 73.58 | 73.58 | -6.37% | 3,096,249 |
| Jul 31, 2024 | 79.29 | 80.05 | 78.23 | 78.59 | 78.59 | 1.52% | 1,346,235 |
| Jul 30, 2024 | 75.62 | 78.07 | 74.27 | 77.41 | 77.41 | -0.71% | 1,116,826 |
| Jul 29, 2024 | 80.11 | 80.40 | 77.38 | 77.96 | 77.96 | -2.45% | 629,654 |
| Jul 26, 2024 | 79.00 | 81.97 | 79.00 | 79.92 | 79.92 | 0.09% | 774,399 |
| Jul 25, 2024 | 76.77 | 80.97 | 76.39 | 79.85 | 79.85 | 3.89% | 1,059,872 |
| Jul 24, 2024 | 79.26 | 79.86 | 76.76 | 76.86 | 76.86 | -3.70% | 871,157 |
| Jul 23, 2024 | 77.45 | 79.88 | 76.60 | 79.81 | 79.81 | 2.24% | 961,687 |
| Jul 22, 2024 | 78.50 | 80.56 | 77.60 | 78.06 | 78.06 | 2.08% | 1,179,486 |
| Jul 19, 2024 | 77.23 | 77.68 | 75.78 | 76.47 | 76.47 | -1.09% | 460,748 |
| Jul 18, 2024 | 78.62 | 79.43 | 77.12 | 77.31 | 77.31 | -1.90% | 789,687 |
| Jul 17, 2024 | 79.84 | 80.37 | 78.46 | 78.81 | 78.81 | -1.31% | 1,181,757 |
| Jul 16, 2024 | 79.01 | 80.27 | 77.03 | 79.86 | 79.86 | -0.15% | 1,236,571 |
| Jul 15, 2024 | 77.50 | 80.78 | 76.88 | 79.98 | 79.98 | 4.19% | 1,704,789 |
| Jul 12, 2024 | 76.50 | 77.45 | 75.75 | 76.76 | 76.76 | 1.67% | 621,214 |
| Jul 11, 2024 | 73.75 | 75.70 | 73.20 | 75.50 | 75.50 | 3.55% | 802,934 |
| Jul 10, 2024 | 72.39 | 73.09 | 71.75 | 72.91 | 72.91 | 0.66% | 551,067 |
| Jul 9, 2024 | 72.50 | 72.80 | 71.69 | 72.43 | 72.43 | -1.19% | 1,395,627 |
| Jul 8, 2024 | 72.92 | 73.69 | 72.77 | 73.30 | 73.30 | 0.29% | 932,289 |
| Jul 5, 2024 | 73.70 | 74.14 | 72.23 | 73.09 | 73.09 | -0.87% | 663,424 |
| Jul 3, 2024 | 73.50 | 75.11 | 73.35 | 73.73 | 73.73 | 0.33% | 480,209 |
| Jul 2, 2024 | 72.47 | 73.88 | 72.00 | 73.49 | 73.49 | 2.27% | 698,504 |
| Jul 1, 2024 | 74.58 | 74.80 | 71.79 | 71.86 | 71.86 | -3.54% | 761,398 |
| Jun 28, 2024 | 73.85 | 74.91 | 73.46 | 74.50 | 74.50 | 2.04% | 2,909,599 |
| Jun 27, 2024 | 72.90 | 73.67 | 71.89 | 73.01 | 73.01 | 1.26% | 486,559 |
| Jun 26, 2024 | 71.74 | 72.49 | 71.41 | 72.10 | 72.10 | -0.11% | 869,984 |
| Jun 25, 2024 | 72.85 | 72.85 | 71.44 | 72.18 | 72.18 | -1.20% | 1,539,817 |
| Jun 24, 2024 | 72.85 | 74.15 | 72.36 | 73.06 | 73.06 | 0.30% | 1,696,857 |
| Jun 21, 2024 | 72.45 | 72.92 | 71.10 | 72.84 | 72.84 | 0.43% | 2,352,883 |
| Jun 20, 2024 | 72.68 | 73.82 | 72.04 | 72.53 | 72.53 | 0.25% | 1,976,143 |
| Jun 18, 2024 | 72.46 | 73.12 | 72.11 | 72.35 | 72.35 | 0.08% | 1,853,086 |
| Jun 17, 2024 | 72.15 | 73.17 | 71.73 | 72.29 | 72.29 | 0.19% | 616,558 |
| Jun 14, 2024 | 75.12 | 75.62 | 71.96 | 72.15 | 72.15 | -4.66% | 1,224,402 |
| Jun 13, 2024 | 77.01 | 77.87 | 75.28 | 75.68 | 75.68 | -2.45% | 1,007,480 |
| Jun 12, 2024 | 77.39 | 78.50 | 76.76 | 77.58 | 77.58 | 2.21% | 948,302 |
| Jun 11, 2024 | 76.02 | 77.00 | 75.01 | 75.90 | 75.90 | -1.51% | 758,415 |
| Jun 10, 2024 | 72.49 | 77.89 | 72.23 | 77.06 | 77.06 | 8.52% | 1,661,327 |
| Jun 7, 2024 | 70.34 | 72.11 | 70.34 | 71.01 | 71.01 | 0.41% | 408,633 |
| Jun 6, 2024 | 71.73 | 71.95 | 70.65 | 70.72 | 70.72 | -1.75% | 576,234 |
| Jun 5, 2024 | 71.39 | 72.33 | 71.05 | 71.98 | 71.98 | 1.22% | 928,903 |
| Jun 4, 2024 | 73.00 | 73.12 | 70.46 | 71.11 | 71.11 | -2.96% | 1,015,037 |
| Jun 3, 2024 | 77.15 | 77.32 | 72.89 | 73.28 | 73.28 | -5.32% | 1,208,358 |
| May 31, 2024 | 75.27 | 77.58 | 75.11 | 77.40 | 77.40 | 2.45% | 711,709 |
| May 30, 2024 | 74.70 | 76.50 | 74.70 | 75.55 | 75.55 | 1.25% | 607,625 |
| May 29, 2024 | 75.33 | 75.51 | 74.50 | 74.62 | 74.62 | -1.53% | 678,725 |
| May 28, 2024 | 73.98 | 76.24 | 73.75 | 75.78 | 75.78 | 3.82% | 741,546 |
| May 24, 2024 | 74.10 | 74.63 | 72.79 | 72.99 | 72.99 | -1.10% | 730,510 |
| May 23, 2024 | 75.12 | 76.52 | 73.72 | 73.80 | 73.80 | -1.87% | 670,371 |
| May 22, 2024 | 77.12 | 77.16 | 74.04 | 75.21 | 75.21 | -2.89% | 567,245 |
| May 21, 2024 | 76.65 | 77.73 | 76.65 | 77.45 | 77.45 | 0.26% | 521,514 |
| May 20, 2024 | 76.90 | 77.92 | 76.41 | 77.25 | 77.25 | 0.85% | 754,049 |
| May 17, 2024 | 76.92 | 77.00 | 75.97 | 76.60 | 76.60 | 0.05% | 700,252 |
| May 16, 2024 | 75.97 | 76.80 | 75.78 | 76.56 | 76.56 | 0.78% | 715,808 |
| May 15, 2024 | 76.30 | 76.44 | 73.98 | 75.97 | 75.97 | 0.40% | 764,449 |
| May 14, 2024 | 74.20 | 75.88 | 72.82 | 75.67 | 75.67 | 2.22% | 906,978 |
| May 13, 2024 | 73.78 | 74.30 | 72.68 | 74.03 | 74.03 | 1.55% | 602,398 |
| May 10, 2024 | 74.69 | 75.41 | 72.60 | 72.90 | 72.90 | -2.27% | 699,635 |
| May 9, 2024 | 73.86 | 74.59 | 73.38 | 74.59 | 74.59 | 1.35% | 855,440 |
| May 8, 2024 | 71.78 | 74.28 | 71.44 | 73.60 | 73.60 | 2.36% | 1,329,268 |
| May 7, 2024 | 70.96 | 72.12 | 70.72 | 71.90 | 71.90 | 1.55% | 1,108,116 |
| May 6, 2024 | 68.95 | 70.96 | 68.61 | 70.80 | 70.80 | 3.74% | 902,614 |