Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
56.31
+6.80 (13.73%)
At close: Oct 23, 2025, 4:00 PM EDT
56.31
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

Valaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202551.0956.9351.0956.3156.3113.73%3,140,598
Oct 22, 202548.7550.2248.3149.5149.512.34%1,140,413
Oct 21, 202549.0049.5648.2048.3848.38-1.18%559,701
Oct 20, 202548.3949.5048.1448.9648.961.30%766,796
Oct 17, 202548.0048.6347.3748.3348.330.37%677,641
Oct 16, 202550.3650.5847.6448.1548.15-3.93%1,181,606
Oct 15, 202548.3250.2848.3250.1250.124.22%1,157,933
Oct 14, 202548.4249.2947.9748.0948.09-2.73%1,214,330
Oct 13, 202548.0049.4947.2549.4449.445.75%967,362
Oct 10, 202549.7749.8046.7046.7546.75-7.57%1,290,754
Oct 9, 202551.9652.6850.0350.5850.58-1.50%725,289
Oct 8, 202552.5052.5550.9951.3551.35-1.74%907,799
Oct 7, 202552.1752.6950.9752.2652.260.54%1,074,341
Oct 6, 202552.0752.8051.3251.9851.98-0.17%1,078,962
Oct 3, 202550.2152.8850.2152.0752.073.73%1,203,580
Oct 2, 202550.6651.2549.9950.2050.20-1.99%1,082,206
Oct 1, 202548.5351.7048.3951.2251.225.02%1,291,023
Sep 30, 202548.5949.3447.7648.7748.77-1.41%986,692
Sep 29, 202550.3050.6748.4049.4749.47-1.85%1,138,716
Sep 26, 202550.4051.1849.7750.4050.40-0.10%906,444
Sep 25, 202549.5450.9148.4050.4550.45-0.69%1,592,774
Sep 24, 202551.3152.7850.6750.8050.800.63%1,392,985
Sep 23, 202550.5752.4050.3450.4850.480.90%1,148,813
Sep 22, 202549.8750.4549.1850.0350.03-0.60%874,155
Sep 19, 202552.5952.7350.0150.3350.33-4.64%1,973,504
Sep 18, 202552.7253.1951.9952.7852.780.69%806,884
Sep 17, 202552.6153.9852.0052.4252.42-1.08%921,401
Sep 16, 202552.3353.3951.9952.9952.992.38%975,479
Sep 15, 202552.3753.3251.6751.7651.76-0.52%2,104,715
Sep 12, 202553.2953.6851.8852.0352.03-1.50%811,405
Sep 11, 202552.1753.0452.0252.8252.820.27%973,038
Sep 10, 202551.2052.6950.7552.6852.682.91%1,180,213
Sep 9, 202551.6152.3050.6451.1951.19-0.18%1,072,957
Sep 8, 202550.1451.4549.3051.2851.280.33%1,592,266
Sep 5, 202549.6851.5349.2551.1151.111.69%1,495,840
Sep 4, 202548.6250.9948.2550.2650.262.59%1,247,991
Sep 3, 202548.7250.2748.6748.9948.99-0.28%1,118,858
Sep 2, 202548.7749.8948.3749.1349.13-1.09%966,683
Aug 29, 202549.5850.1249.2449.6749.671.12%724,886
Aug 28, 202549.7249.7248.4749.1249.12-0.34%591,745
Aug 27, 202548.6249.8748.3349.2949.290.90%795,825
Aug 26, 202548.7849.3848.5948.8548.85-0.75%865,618
Aug 25, 202549.0249.4648.8049.2249.220.10%942,780
Aug 22, 202546.4149.7746.2349.1749.176.47%1,757,649
Aug 21, 202545.0546.4844.4846.1846.182.55%745,275
Aug 20, 202544.5945.3843.9345.0345.031.76%1,469,298
Aug 19, 202545.7446.2243.5344.2544.25-3.74%1,748,642
Aug 18, 202545.2046.2344.6945.9745.971.68%1,475,847
Aug 15, 202546.4546.6345.1145.2145.21-3.05%1,264,799
Aug 14, 202547.0747.1545.7046.6346.63-1.42%970,622