Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
30.92
-0.41 (-1.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Valaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 32.47 | 32.71 | 30.62 | 30.87 | 30.87 | -1.47% | 1,519,239 |
Apr 22, 2025 | 31.42 | 31.74 | 30.45 | 31.33 | 31.33 | 1.20% | 999,117 |
Apr 21, 2025 | 31.21 | 31.26 | 30.13 | 30.96 | 30.96 | -2.92% | 1,754,490 |
Apr 17, 2025 | 30.68 | 32.22 | 30.67 | 31.89 | 31.89 | 5.95% | 1,360,636 |
Apr 16, 2025 | 30.91 | 31.94 | 29.79 | 30.10 | 30.10 | -0.89% | 1,239,036 |
Apr 15, 2025 | 30.61 | 31.49 | 30.28 | 30.37 | 30.37 | -1.68% | 1,581,994 |
Apr 14, 2025 | 32.23 | 32.23 | 30.71 | 30.89 | 30.89 | -2.31% | 1,948,005 |
Apr 11, 2025 | 30.31 | 31.73 | 29.60 | 31.62 | 31.62 | 5.26% | 2,154,319 |
Apr 10, 2025 | 31.58 | 31.81 | 28.65 | 30.04 | 30.04 | -9.74% | 3,177,636 |
Apr 9, 2025 | 27.78 | 33.76 | 27.15 | 33.28 | 33.28 | 15.00% | 3,736,063 |
Apr 8, 2025 | 32.42 | 32.94 | 28.32 | 28.94 | 28.94 | -7.36% | 4,251,625 |
Apr 7, 2025 | 28.10 | 32.15 | 27.73 | 31.24 | 31.24 | 5.65% | 4,494,293 |
Apr 4, 2025 | 32.61 | 33.61 | 29.40 | 29.57 | 29.57 | -14.29% | 5,781,087 |
Apr 3, 2025 | 37.00 | 37.94 | 34.30 | 34.50 | 34.50 | -13.94% | 3,010,485 |
Apr 2, 2025 | 39.86 | 40.24 | 39.16 | 40.09 | 40.09 | -1.35% | 1,065,629 |
Apr 1, 2025 | 39.91 | 41.09 | 39.57 | 40.64 | 40.64 | 3.52% | 1,287,085 |
Mar 31, 2025 | 38.72 | 39.70 | 38.23 | 39.26 | 39.26 | -0.53% | 1,381,834 |
Mar 28, 2025 | 40.01 | 40.50 | 38.89 | 39.47 | 39.47 | -2.25% | 1,137,038 |
Mar 27, 2025 | 40.25 | 40.65 | 39.51 | 40.38 | 40.38 | 0.27% | 872,534 |
Mar 26, 2025 | 40.07 | 41.04 | 39.81 | 40.27 | 40.27 | 1.85% | 1,028,100 |
Mar 25, 2025 | 40.62 | 40.71 | 39.28 | 39.54 | 39.54 | -1.32% | 1,028,930 |
Mar 24, 2025 | 39.83 | 40.77 | 39.74 | 40.07 | 40.07 | 1.08% | 951,250 |
Mar 21, 2025 | 40.11 | 40.28 | 39.27 | 39.64 | 39.64 | -1.78% | 1,774,837 |
Mar 20, 2025 | 39.75 | 40.59 | 39.49 | 40.36 | 40.36 | 0.75% | 1,358,793 |
Mar 19, 2025 | 39.48 | 41.44 | 39.48 | 40.06 | 40.06 | 1.39% | 2,271,163 |
Mar 18, 2025 | 39.03 | 39.68 | 38.64 | 39.51 | 39.51 | 1.99% | 1,264,612 |
Mar 17, 2025 | 38.65 | 39.13 | 38.38 | 38.74 | 38.74 | 1.10% | 1,313,149 |
Mar 14, 2025 | 36.95 | 38.49 | 36.40 | 38.32 | 38.32 | 5.54% | 1,509,483 |
Mar 13, 2025 | 37.21 | 38.45 | 35.86 | 36.31 | 36.31 | -1.65% | 1,288,090 |
Mar 12, 2025 | 37.35 | 37.78 | 36.80 | 36.92 | 36.92 | -0.32% | 1,899,988 |
Mar 11, 2025 | 37.62 | 38.10 | 35.96 | 37.04 | 37.04 | 0.16% | 2,115,809 |
Mar 10, 2025 | 37.30 | 38.05 | 36.38 | 36.98 | 36.98 | -1.10% | 2,530,513 |
Mar 7, 2025 | 35.92 | 37.68 | 35.75 | 37.39 | 37.39 | 7.35% | 3,492,924 |
Mar 6, 2025 | 33.75 | 34.96 | 33.26 | 34.83 | 34.83 | 2.50% | 2,517,033 |
Mar 5, 2025 | 33.78 | 34.20 | 33.33 | 33.98 | 33.98 | 0.32% | 2,200,287 |
Mar 4, 2025 | 32.50 | 34.59 | 31.15 | 33.87 | 33.87 | 3.11% | 5,329,579 |
Mar 3, 2025 | 36.02 | 36.22 | 32.67 | 32.85 | 32.85 | -7.98% | 4,181,051 |
Feb 28, 2025 | 36.04 | 36.38 | 35.40 | 35.70 | 35.70 | -2.54% | 3,176,417 |
Feb 27, 2025 | 37.25 | 37.74 | 36.55 | 36.63 | 36.63 | -1.37% | 2,170,513 |
Feb 26, 2025 | 38.60 | 38.79 | 37.04 | 37.14 | 37.14 | -3.83% | 3,732,667 |
Feb 25, 2025 | 40.78 | 41.16 | 38.50 | 38.62 | 38.62 | -5.55% | 2,975,851 |
Feb 24, 2025 | 41.70 | 41.99 | 40.05 | 40.89 | 40.89 | -2.13% | 2,846,150 |
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 |