Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	49.68	51.53	49.25	51.11	51.11	1.69%	1,494,814
Sep 4, 2025	48.62	50.99	48.25	50.26	50.26	2.59%	1,247,991
Sep 3, 2025	48.72	50.27	48.67	48.99	48.99	-0.28%	1,118,858
Sep 2, 2025	48.77	49.89	48.37	49.13	49.13	-1.09%	966,683
Aug 29, 2025	49.58	50.12	49.24	49.67	49.67	1.12%	724,886
Aug 28, 2025	49.72	49.72	48.47	49.12	49.12	-0.34%	591,745
Aug 27, 2025	48.62	49.87	48.33	49.29	49.29	0.90%	795,825
Aug 26, 2025	48.78	49.38	48.59	48.85	48.85	-0.75%	865,618
Aug 25, 2025	49.02	49.46	48.80	49.22	49.22	0.10%	942,780
Aug 22, 2025	46.41	49.77	46.23	49.17	49.17	6.47%	1,757,649
Aug 21, 2025	45.05	46.48	44.48	46.18	46.18	2.55%	745,275
Aug 20, 2025	44.59	45.38	43.93	45.03	45.03	1.76%	1,469,298
Aug 19, 2025	45.74	46.22	43.53	44.25	44.25	-3.74%	1,748,642
Aug 18, 2025	45.20	46.23	44.69	45.97	45.97	1.68%	1,475,847
Aug 15, 2025	46.45	46.63	45.11	45.21	45.21	-3.05%	1,264,799
Aug 14, 2025	47.07	47.15	45.70	46.63	46.63	-1.42%	970,622
Aug 13, 2025	46.61	47.36	46.19	47.30	47.30	1.94%	925,580
Aug 12, 2025	46.90	47.92	46.00	46.40	46.40	0.15%	1,386,903
Aug 11, 2025	47.74	48.20	45.92	46.33	46.33	-1.59%	1,151,354
Aug 8, 2025	47.56	47.71	46.70	47.08	47.08	0.17%	785,091
Aug 7, 2025	48.60	49.73	46.53	47.00	47.00	-2.41%	1,312,668
Aug 6, 2025	48.08	49.67	47.79	48.16	48.16	0.82%	1,424,025
Aug 5, 2025	46.40	48.16	45.89	47.77	47.77	4.80%	1,599,943
Aug 4, 2025	45.53	46.00	44.93	45.58	45.58	0.66%	1,378,816
Aug 1, 2025	47.02	47.02	44.23	45.28	45.28	-6.89%	2,486,489
Jul 31, 2025	49.94	50.53	48.30	48.63	48.63	-0.12%	2,148,841
Jul 30, 2025	50.04	50.11	47.60	48.69	48.69	-4.42%	2,060,775
Jul 29, 2025	51.03	51.22	49.78	50.94	50.94	-1.28%	1,281,980
Jul 28, 2025	51.12	51.86	51.02	51.60	51.60	2.20%	973,235
Jul 25, 2025	50.72	50.81	49.60	50.49	50.49	-0.41%	901,666
Jul 24, 2025	49.94	51.74	49.72	50.70	50.70	0.06%	1,203,746
Jul 23, 2025	49.12	51.24	49.12	50.67	50.67	4.15%	1,699,395
Jul 22, 2025	46.23	48.77	46.20	48.65	48.65	5.10%	1,376,260
Jul 21, 2025	47.83	47.99	46.24	46.29	46.29	-1.38%	1,019,168
Jul 18, 2025	48.13	48.32	46.75	46.94	46.94	-0.93%	961,590
Jul 17, 2025	45.42	47.44	45.24	47.38	47.38	4.27%	1,207,690
Jul 16, 2025	46.60	46.98	45.34	45.44	45.44	-2.61%	1,145,091
Jul 15, 2025	48.45	48.64	46.64	46.66	46.66	-3.69%	1,228,733
Jul 14, 2025	49.44	49.60	47.94	48.45	48.45	-2.91%	1,628,978
Jul 11, 2025	49.79	50.56	49.32	49.90	49.90	-1.31%	922,538
Jul 10, 2025	49.06	51.27	48.54	50.56	50.56	2.10%	1,674,637
Jul 9, 2025	49.35	49.70	48.73	49.52	49.52	1.25%	1,736,308
Jul 8, 2025	46.92	49.25	46.61	48.91	48.91	4.75%	2,412,046
Jul 7, 2025	45.20	47.25	45.17	46.69	46.69	2.75%	1,877,634
Jul 3, 2025	45.00	45.64	44.84	45.44	45.44	0.02%	699,369
Jul 2, 2025	44.21	45.43	43.51	45.43	45.43	3.49%	1,141,377
Jul 1, 2025	42.50	45.03	41.88	43.90	43.90	4.25%	1,485,699
Jun 30, 2025	41.54	42.34	41.23	42.11	42.11	0.60%	916,630
Jun 27, 2025	42.17	42.49	41.36	41.86	41.86	-0.69%	2,630,469
Jun 26, 2025	42.32	43.02	42.02	42.15	42.15	0.31%	964,040