Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
39.47
-0.42 (-1.05%)
At close: Jun 5, 2025, 4:00 PM
39.50
+0.03 (0.08%)
Pre-market: Jun 6, 2025, 4:16 AM EDT

Valaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202540.1840.2638.8739.4739.47-1.05%1,670,481
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
Apr 15, 202530.6131.4930.2830.3730.37-1.68%1,581,994
Apr 14, 202532.2332.2330.7130.8930.89-2.31%1,948,005
Apr 11, 202530.3131.7329.6031.6231.625.26%2,154,319
Apr 10, 202531.5831.8128.6530.0430.04-9.74%3,177,636
Apr 9, 202527.7833.7627.1533.2833.2815.00%3,736,063
Apr 8, 202532.4232.9428.3228.9428.94-7.36%4,251,625
Apr 7, 202528.1032.1527.7331.2431.245.65%4,494,293
Apr 4, 202532.6133.6129.4029.5729.57-14.29%5,781,087
Apr 3, 202537.0037.9434.3034.5034.50-13.94%3,010,485
Apr 2, 202539.8640.2439.1640.0940.09-1.35%1,065,629
Apr 1, 202539.9141.0939.5740.6440.643.52%1,287,085
Mar 31, 202538.7239.7038.2339.2639.26-0.53%1,381,834
Mar 28, 202540.0140.5038.8939.4739.47-2.25%1,137,038
Mar 27, 202540.2540.6539.5140.3840.380.27%872,534
Mar 26, 202540.0741.0439.8140.2740.271.85%1,028,100