Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
41.86
-0.29 (-0.69%)
Jun 27, 2025, 4:00 PM - Market closed
Valaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 42.17 | 42.49 | 41.36 | 41.86 | 41.86 | -0.69% | 2,630,469 |
Jun 26, 2025 | 42.32 | 43.02 | 42.02 | 42.15 | 42.15 | 0.31% | 964,040 |
Jun 25, 2025 | 41.76 | 42.41 | 41.03 | 42.02 | 42.02 | 0.53% | 1,191,176 |
Jun 24, 2025 | 42.53 | 42.97 | 41.36 | 41.80 | 41.80 | -3.78% | 2,142,150 |
Jun 23, 2025 | 46.21 | 46.21 | 43.27 | 43.44 | 43.44 | -4.32% | 1,672,176 |
Jun 20, 2025 | 45.84 | 45.90 | 45.06 | 45.40 | 45.40 | -0.70% | 1,463,408 |
Jun 18, 2025 | 46.45 | 47.00 | 45.58 | 45.72 | 45.72 | -1.44% | 1,888,582 |
Jun 17, 2025 | 47.00 | 47.36 | 46.22 | 46.39 | 46.39 | -1.05% | 1,355,242 |
Jun 16, 2025 | 46.48 | 47.09 | 45.10 | 46.88 | 46.88 | 0.80% | 1,781,557 |
Jun 13, 2025 | 46.97 | 47.00 | 44.74 | 46.51 | 46.51 | 2.00% | 1,870,922 |
Jun 12, 2025 | 44.51 | 45.87 | 44.15 | 45.60 | 45.60 | 0.31% | 1,100,841 |
Jun 11, 2025 | 44.93 | 45.69 | 43.90 | 45.46 | 45.46 | 2.00% | 1,809,432 |
Jun 10, 2025 | 44.00 | 45.80 | 43.78 | 44.57 | 44.57 | 2.27% | 1,845,314 |
Jun 9, 2025 | 42.42 | 44.20 | 42.01 | 43.58 | 43.58 | 4.73% | 2,366,401 |
Jun 6, 2025 | 40.19 | 41.78 | 40.17 | 41.61 | 41.61 | 5.42% | 1,900,220 |
Jun 5, 2025 | 40.18 | 40.26 | 38.87 | 39.47 | 39.47 | -1.05% | 1,670,499 |
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 |