Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	47.89	49.88	47.80	49.39	49.39	3.56%	1,525,921
Nov 21, 2024	47.67	47.96	46.91	47.69	47.69	1.04%	3,683,623
Nov 20, 2024	46.28	47.23	46.14	47.20	47.20	1.70%	3,335,974
Nov 19, 2024	47.77	48.48	46.03	46.41	46.41	-3.91%	2,735,369
Nov 18, 2024	49.09	49.52	47.87	48.30	48.30	-0.43%	1,670,588
Nov 15, 2024	50.90	51.61	48.46	48.51	48.51	-4.15%	1,301,832
Nov 14, 2024	49.87	50.85	49.27	50.61	50.61	2.24%	1,649,561
Nov 13, 2024	50.71	50.71	48.64	49.50	49.50	-1.73%	1,403,264
Nov 12, 2024	50.92	51.93	50.17	50.37	50.37	-1.60%	1,353,755
Nov 11, 2024	49.56	51.51	49.55	51.19	51.19	2.38%	1,243,588
Nov 8, 2024	50.94	51.14	49.49	50.00	50.00	-2.36%	1,097,822
Nov 7, 2024	51.74	52.02	50.87	51.21	51.21	-2.03%	1,040,155
Nov 6, 2024	50.85	52.52	50.81	52.27	52.27	6.02%	2,052,851
Nov 5, 2024	49.50	49.68	48.76	49.30	49.30	-0.82%	1,025,365
Nov 4, 2024	48.66	50.62	48.66	49.71	49.71	2.64%	1,963,300
Nov 1, 2024	51.05	51.31	48.04	48.43	48.43	-4.29%	1,702,927
Oct 31, 2024	52.52	53.60	49.57	50.60	50.60	3.71%	4,317,493
Oct 30, 2024	48.76	49.72	48.49	48.79	48.79	0.58%	1,861,944
Oct 29, 2024	49.49	49.76	48.43	48.51	48.51	-2.18%	1,262,039
Oct 28, 2024	48.97	50.32	48.88	49.59	49.59	-2.54%	1,055,417
Oct 25, 2024	51.16	51.42	50.28	50.88	50.88	0.83%	1,607,619
Oct 24, 2024	50.55	50.83	49.24	50.46	50.46	2.50%	2,019,765
Oct 23, 2024	49.86	50.25	48.63	49.23	49.23	-2.22%	1,293,800
Oct 22, 2024	51.42	51.71	50.06	50.35	50.35	-1.79%	1,413,943
Oct 21, 2024	51.73	51.76	50.25	51.27	51.27	0.10%	1,108,194
Oct 18, 2024	51.70	51.94	50.51	51.22	51.22	-1.37%	1,007,779
Oct 17, 2024	50.59	51.97	50.13	51.93	51.93	2.81%	1,034,738
Oct 16, 2024	50.40	50.83	50.20	50.51	50.51	0.50%	908,945
Oct 15, 2024	50.16	51.09	49.62	50.26	50.26	-3.81%	1,056,483
Oct 14, 2024	52.00	52.56	51.55	52.25	52.25	-1.28%	765,016
Oct 11, 2024	52.77	53.39	52.55	52.93	52.93	-0.68%	939,065
Oct 10, 2024	51.91	54.17	51.90	53.29	53.29	2.82%	1,709,320
Oct 9, 2024	53.90	53.90	51.78	51.83	51.83	-3.79%	1,416,825
Oct 8, 2024	55.03	55.30	53.41	53.87	53.87	-4.45%	1,006,495
Oct 7, 2024	56.12	56.44	55.40	56.38	56.38	0.50%	1,261,328
Oct 4, 2024	56.51	57.45	55.97	56.10	56.10	0.34%	1,527,068
Oct 3, 2024	55.11	56.13	54.14	55.91	55.91	1.45%	1,137,713
Oct 2, 2024	56.97	57.39	54.92	55.11	55.11	-1.02%	1,282,316
Oct 1, 2024	54.98	56.60	54.68	55.68	55.68	-0.13%	1,156,264
Sep 30, 2024	55.53	56.95	55.31	55.75	55.75	-0.55%	1,460,132
Sep 27, 2024	54.82	56.43	54.49	56.06	56.06	4.28%	1,198,662
Sep 26, 2024	54.11	55.17	53.39	53.76	53.76	-2.01%	1,295,632
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