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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202542.1742.4941.3641.8641.86-0.69%2,630,469
Jun 26, 202542.3243.0242.0242.1542.150.31%964,040
Jun 25, 202541.7642.4141.0342.0242.020.53%1,191,176
Jun 24, 202542.5342.9741.3641.8041.80-3.78%2,142,150
Jun 23, 202546.2146.2143.2743.4443.44-4.32%1,672,176
Jun 20, 202545.8445.9045.0645.4045.40-0.70%1,463,408
Jun 18, 202546.4547.0045.5845.7245.72-1.44%1,888,582
Jun 17, 202547.0047.3646.2246.3946.39-1.05%1,355,242
Jun 16, 202546.4847.0945.1046.8846.880.80%1,781,557
Jun 13, 202546.9747.0044.7446.5146.512.00%1,870,922
Jun 12, 202544.5145.8744.1545.6045.600.31%1,100,841
Jun 11, 202544.9345.6943.9045.4645.462.00%1,809,432
Jun 10, 202544.0045.8043.7844.5744.572.27%1,845,314
Jun 9, 202542.4244.2042.0143.5843.584.73%2,366,401
Jun 6, 202540.1941.7840.1741.6141.615.42%1,900,220
Jun 5, 202540.1840.2638.8739.4739.47-1.05%1,670,499
Jun 4, 202540.6941.4439.5439.8939.89-1.46%1,606,516
Jun 3, 202538.7041.0037.8740.4840.484.68%1,660,317
Jun 2, 202538.6639.4637.7938.6738.672.79%1,120,374
May 30, 202538.7538.8737.5037.6237.62-4.01%1,200,513
May 29, 202539.1439.6738.4139.1939.191.53%997,202
May 28, 202538.9939.2738.1838.6038.600.70%1,729,511
May 27, 202536.7638.3636.2038.3338.335.65%1,284,892
May 23, 202535.3236.3235.2036.2836.280.61%1,037,242
May 22, 202536.0936.3435.3036.0636.06-0.88%1,288,194
May 21, 202537.0737.4536.3736.3836.38-2.88%1,030,781
May 20, 202537.5337.6237.1337.4637.460.32%1,070,662
May 19, 202537.5138.2436.5937.3437.34-2.40%1,443,903
May 16, 202539.3839.6838.2238.2638.26-2.15%1,676,985
May 15, 202538.5839.2338.1039.1039.10-1.09%1,118,413
May 14, 202538.6740.0438.5039.5339.531.70%2,133,399
May 13, 202540.2340.8638.8738.8738.87-2.41%1,892,404
May 12, 202540.0041.4039.5339.8339.834.24%2,308,799
May 9, 202538.0238.4437.4838.2138.211.97%1,370,375
May 8, 202536.9038.2036.7537.4737.473.25%1,804,528
May 7, 202537.0537.1835.8536.2936.29-1.14%1,053,276
May 6, 202536.4838.0236.1436.7136.713.47%2,696,073
May 5, 202535.6536.5535.4135.4835.48-1.33%3,134,778
May 2, 202536.3236.4735.2735.9635.961.15%1,562,670
May 1, 202533.3835.8832.4335.5535.5510.03%4,261,302
Apr 30, 202532.5432.8231.8132.3132.31-3.44%2,248,586
Apr 29, 202532.7134.0432.2733.4633.462.48%2,229,915
Apr 28, 202532.8833.5732.6032.6532.65-0.94%1,705,703
Apr 25, 202531.5133.0831.3832.9632.961.79%974,855
Apr 24, 202531.4232.6130.7932.3832.384.89%1,631,690
Apr 23, 202532.4732.7130.6230.8730.87-1.47%1,519,530
Apr 22, 202531.4231.7430.4531.3331.331.20%999,117
Apr 21, 202531.2131.2630.1330.9630.96-2.92%1,754,490
Apr 17, 202530.6832.2230.6731.8931.895.95%1,360,636
Apr 16, 202530.9131.9429.7930.1030.10-0.89%1,239,036