Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
39.47
-0.42 (-1.05%)
At close: Jun 5, 2025, 4:00 PM
39.50
+0.03 (0.08%)
Pre-market: Jun 6, 2025, 4:16 AM EDT
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 |