Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.26	45.26	41.34	41.78	41.78	-6.24%	2,742,467
Feb 20, 2025	46.00	46.00	42.82	44.56	44.56	4.06%	3,458,041
Feb 19, 2025	44.11	44.77	42.64	42.82	42.82	-4.42%	2,336,377
Feb 18, 2025	44.00	45.24	42.91	44.80	44.80	0.65%	2,242,942
Feb 14, 2025	46.48	46.76	44.16	44.51	44.51	-2.63%	1,424,988
Feb 13, 2025	46.50	46.50	45.10	45.71	45.71	-0.82%	1,453,319
Feb 12, 2025	46.80	46.80	45.62	46.09	46.09	-2.56%	1,169,280
Feb 11, 2025	47.75	48.43	46.89	47.30	47.30	-0.88%	1,618,384
Feb 10, 2025	46.30	47.80	46.18	47.72	47.72	4.06%	1,980,822
Feb 7, 2025	46.67	47.34	45.51	45.86	45.86	-1.27%	1,103,547
Feb 6, 2025	47.76	47.89	45.97	46.45	46.45	-2.40%	1,312,652
Feb 5, 2025	47.94	48.40	46.52	47.59	47.59	-1.31%	1,116,768
Feb 4, 2025	45.98	48.34	45.97	48.22	48.22	4.26%	1,316,913
Feb 3, 2025	47.51	47.93	45.88	46.25	46.25	-3.53%	1,939,800
Jan 31, 2025	48.86	49.32	47.68	47.94	47.94	-1.70%	954,911
Jan 30, 2025	47.75	49.02	47.31	48.77	48.77	3.06%	1,024,080
Jan 29, 2025	47.45	47.88	47.01	47.32	47.32	-0.44%	1,179,329
Jan 28, 2025	48.70	48.78	46.61	47.53	47.53	-2.16%	2,059,467
Jan 27, 2025	48.87	50.13	48.29	48.58	48.58	-0.84%	1,562,695
Jan 24, 2025	48.61	49.40	48.44	48.99	48.99	0.78%	871,779
Jan 23, 2025	48.50	49.07	48.21	48.61	48.61	0.73%	1,426,836
Jan 22, 2025	48.60	49.12	47.73	48.26	48.26	-1.11%	2,264,559
Jan 21, 2025	48.51	49.10	47.24	48.80	48.80	1.58%	2,061,295
Jan 17, 2025	48.50	49.14	47.74	48.04	48.04	-0.93%	1,401,805
Jan 16, 2025	48.75	49.43	47.66	48.49	48.49	-2.08%	1,613,357
Jan 15, 2025	48.75	50.29	48.25	49.52	49.52	2.42%	2,496,029
Jan 14, 2025	46.43	48.51	46.35	48.35	48.35	4.41%	1,665,786
Jan 13, 2025	46.00	47.09	45.70	46.31	46.31	1.71%	1,572,172
Jan 10, 2025	46.48	46.95	44.34	45.53	45.53	1.20%	1,329,444
Jan 8, 2025	45.64	46.03	44.60	44.99	44.99	-3.18%	1,223,685
Jan 7, 2025	45.77	46.86	45.74	46.47	46.47	2.67%	1,078,115
Jan 6, 2025	45.26	46.74	45.02	45.26	45.26	1.16%	993,168
Jan 3, 2025	45.23	45.28	43.96	44.74	44.74	-0.53%	1,401,820
Jan 2, 2025	45.08	45.87	44.53	44.98	44.98	1.67%	1,340,978
Dec 31, 2024	43.05	44.50	43.00	44.24	44.24	3.17%	1,414,998
Dec 30, 2024	41.15	43.44	40.89	42.88	42.88	4.48%	1,609,655
Dec 27, 2024	40.93	41.66	40.55	41.04	41.04	-0.24%	1,096,091
Dec 26, 2024	41.02	41.31	40.32	41.14	41.14	0.29%	880,270
Dec 24, 2024	41.05	41.42	39.90	41.02	41.02	0.12%	581,962
Dec 23, 2024	41.00	41.23	40.55	40.97	40.97	-0.61%	1,343,236
Dec 20, 2024	40.53	41.72	40.41	41.22	41.22	0.73%	2,563,544
Dec 19, 2024	42.09	42.56	40.73	40.92	40.92	-0.70%	1,085,827
Dec 18, 2024	43.89	44.19	41.02	41.21	41.21	-4.36%	2,194,375
Dec 17, 2024	42.36	43.16	41.13	43.09	43.09	0.51%	2,216,443
Dec 16, 2024	42.99	44.00	42.10	42.87	42.87	-1.61%	2,828,389
Dec 13, 2024	44.35	44.55	43.15	43.57	43.57	-1.34%	2,234,684
Dec 12, 2024	45.66	45.66	44.15	44.16	44.16	-3.58%	1,140,241
Dec 11, 2024	45.52	46.24	44.65	45.80	45.80	1.17%	1,245,661
Dec 10, 2024	44.77	45.75	44.07	45.27	45.27	1.23%	1,767,321
Dec 9, 2024	42.60	45.93	42.60	44.72	44.72	6.53%	2,348,180
Dec 6, 2024	44.20	44.71	41.66	41.98	41.98	-6.44%	2,458,162
Dec 5, 2024	45.42	46.55	44.79	44.87	44.87	-0.40%	801,605
Dec 4, 2024	46.50	46.53	44.53	45.05	45.05	-3.10%	1,734,508
Dec 3, 2024	46.90	47.39	45.57	46.49	46.49	0.28%	1,823,711
Dec 2, 2024	46.28	46.62	45.60	46.36	46.36	0.37%	1,320,519
Nov 29, 2024	45.50	46.69	45.50	46.19	46.19	1.36%	509,329
Nov 27, 2024	45.96	47.41	45.42	45.57	45.57	-0.93%	909,376
Nov 26, 2024	47.59	47.68	45.97	46.00	46.00	-3.36%	1,112,509
Nov 25, 2024	49.36	49.63	47.59	47.60	47.60	-3.62%	790,059
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