Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	50.50	52.37	49.70	52.15	52.15	3.47%	706,777
Dec 31, 2025	50.93	51.27	50.25	50.40	50.40	-0.47%	630,263
Dec 30, 2025	50.15	51.14	49.83	50.64	50.64	1.87%	1,183,605
Dec 29, 2025	49.65	50.14	49.34	49.71	49.71	0.40%	621,941
Dec 26, 2025	49.67	50.11	49.14	49.51	49.51	-0.48%	552,519
Dec 24, 2025	49.42	49.92	49.00	49.75	49.75	0.32%	291,586
Dec 23, 2025	50.11	50.25	49.16	49.59	49.59	-0.58%	539,353
Dec 22, 2025	50.17	51.34	49.76	49.88	49.88	0.75%	708,059
Dec 19, 2025	49.16	49.70	48.50	49.51	49.51	0.98%	1,651,281
Dec 18, 2025	49.63	50.06	48.43	49.03	49.03	-1.21%	1,140,294
Dec 17, 2025	50.32	50.67	48.09	49.63	49.63	-0.82%	2,359,487
Dec 16, 2025	52.80	53.06	49.26	50.04	50.04	-7.18%	1,935,975
Dec 15, 2025	54.32	54.67	53.13	53.91	53.91	-0.41%	1,136,313
Dec 12, 2025	58.63	58.86	53.93	54.13	54.13	-6.83%	1,407,491
Dec 11, 2025	57.13	58.86	56.90	58.10	58.10	0.80%	873,247
Dec 10, 2025	58.77	59.02	56.40	57.64	57.64	-2.26%	1,476,230
Dec 9, 2025	59.22	60.09	58.74	58.97	58.97	-0.42%	665,612
Dec 8, 2025	59.14	61.10	58.71	59.22	59.22	-1.18%	808,934
Dec 5, 2025	60.00	61.70	59.80	59.93	59.93	0.55%	1,098,823
Dec 4, 2025	60.00	60.61	58.85	59.60	59.60	-1.36%	1,117,361
Dec 3, 2025	57.67	61.21	57.08	60.42	60.42	6.17%	1,534,748
Dec 2, 2025	57.74	57.75	55.90	56.91	56.91	-1.18%	742,257
Dec 1, 2025	56.23	57.73	56.00	57.59	57.59	2.09%	879,032
Nov 28, 2025	56.52	57.40	55.57	56.41	56.41	0.84%	442,204
Nov 26, 2025	55.50	56.62	55.46	55.94	55.94	-0.12%	560,823
Nov 25, 2025	54.99	56.15	53.29	56.01	56.01	2.00%	1,272,517
Nov 24, 2025	53.99	55.43	53.37	54.91	54.91	1.38%	922,106
Nov 21, 2025	53.01	54.48	51.50	54.16	54.16	0.97%	1,019,858
Nov 20, 2025	56.03	57.06	53.26	53.64	53.64	-3.39%	1,027,224
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