Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	56.03	57.06	53.65	54.28	-	-2.23%	325,847
Nov 19, 2025	55.15	56.57	54.76	55.52	55.52	-2.10%	576,228
Nov 18, 2025	55.00	57.28	54.75	56.71	56.71	1.02%	644,696
Nov 17, 2025	57.20	58.21	55.86	56.14	56.14	-1.56%	840,818
Nov 14, 2025	55.67	57.86	55.23	57.03	57.03	0.83%	744,479
Nov 13, 2025	56.46	57.25	55.78	56.56	56.56	0.32%	833,115
Nov 12, 2025	57.65	58.41	56.26	56.38	56.38	-3.13%	694,716
Nov 11, 2025	56.20	58.85	56.12	58.20	58.20	3.95%	996,624
Nov 10, 2025	55.33	56.45	54.45	55.99	55.99	2.90%	969,700
Nov 7, 2025	54.03	54.45	52.60	54.41	54.41	0.61%	503,980
Nov 6, 2025	53.13	54.60	52.62	54.08	54.08	1.79%	1,161,757
Nov 5, 2025	54.73	54.97	53.06	53.13	53.13	-2.92%	915,394
Nov 4, 2025	55.05	56.18	54.21	54.73	54.73	-3.97%	1,016,072
Nov 3, 2025	56.09	57.70	55.19	56.99	56.99	1.55%	924,643
Oct 31, 2025	57.97	57.97	55.14	56.12	56.12	-2.74%	1,309,020
Oct 30, 2025	58.00	58.39	55.45	57.70	57.70	2.20%	1,694,370
Oct 29, 2025	57.00	57.50	55.34	56.46	56.46	-0.07%	1,550,001
Oct 28, 2025	56.05	56.80	55.36	56.50	56.50	-0.23%	728,734
Oct 27, 2025	57.00	58.18	56.33	56.63	56.63	-0.09%	1,453,274
Oct 24, 2025	56.30	58.14	55.12	56.68	56.68	0.66%	2,254,982
Oct 23, 2025	51.09	56.93	51.09	56.31	56.31	13.73%	3,151,856
Oct 22, 2025	48.75	50.22	48.31	49.51	49.51	2.34%	1,140,413
Oct 21, 2025	49.00	49.56	48.20	48.38	48.38	-1.18%	559,701
Oct 20, 2025	48.39	49.50	48.14	48.96	48.96	1.30%	766,796
Oct 17, 2025	48.00	48.63	47.37	48.33	48.33	0.37%	677,641
Oct 16, 2025	50.36	50.58	47.64	48.15	48.15	-3.93%	1,181,606
Oct 15, 2025	48.32	50.28	48.32	50.12	50.12	4.22%	1,157,933
Oct 14, 2025	48.42	49.29	47.97	48.09	48.09	-2.73%	1,214,330
Oct 13, 2025	48.00	49.49	47.25	49.44	49.44	5.75%	967,362
Oct 10, 2025	49.77	49.80	46.70	46.75	46.75	-7.57%	1,290,754
Oct 9, 2025	51.96	52.68	50.03	50.58	50.58	-1.50%	725,289
Oct 8, 2025	52.50	52.55	50.99	51.35	51.35	-1.74%	907,799
Oct 7, 2025	52.17	52.69	50.97	52.26	52.26	0.54%	1,074,341
Oct 6, 2025	52.07	52.80	51.32	51.98	51.98	-0.17%	1,078,962
Oct 3, 2025	50.21	52.88	50.21	52.07	52.07	3.73%	1,203,580
Oct 2, 2025	50.66	51.25	49.99	50.20	50.20	-1.99%	1,082,206
Oct 1, 2025	48.53	51.70	48.39	51.22	51.22	5.02%	1,291,023
Sep 30, 2025	48.59	49.34	47.76	48.77	48.77	-1.41%	986,692
Sep 29, 2025	50.30	50.67	48.40	49.47	49.47	-1.85%	1,138,716
Sep 26, 2025	50.40	51.18	49.77	50.40	50.40	-0.10%	906,444
Sep 25, 2025	49.54	50.91	48.40	50.45	50.45	-0.69%	1,592,774
Sep 24, 2025	51.31	52.78	50.67	50.80	50.80	0.63%	1,392,985
Sep 23, 2025	50.57	52.40	50.34	50.48	50.48	0.90%	1,148,813
Sep 22, 2025	49.87	50.45	49.18	50.03	50.03	-0.60%	874,155
Sep 19, 2025	52.59	52.73	50.01	50.33	50.33	-4.64%	1,973,504
Sep 18, 2025	52.72	53.19	51.99	52.78	52.78	0.69%	806,884
Sep 17, 2025	52.61	53.98	52.00	52.42	52.42	-1.08%	921,401
Sep 16, 2025	52.33	53.39	51.99	52.99	52.99	2.38%	975,479
Sep 15, 2025	52.37	53.32	51.67	51.76	51.76	-0.52%	2,104,715
Sep 12, 2025	53.29	53.68	51.88	52.03	52.03	-1.50%	811,405