Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
82.00
-1.49 (-1.78%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Valaris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 82.27 | 83.09 | 80.86 | 82.00 | 82.00 | -1.78% | 699,736 |
| Oct 5, 2026 | 78.99 | 84.92 | 78.99 | 83.49 | 83.49 | 6.51% | 1,076,879 |
| Oct 2, 2026 | 78.52 | 79.10 | 77.70 | 78.39 | 78.39 | -1.47% | 776,076 |
| Oct 1, 2026 | 78.63 | 80.09 | 77.60 | 79.56 | 79.56 | 1.32% | 1,461,779 |
| Sep 30, 2026 | 78.63 | 80.40 | 78.45 | 78.52 | 78.52 | 0.09% | 949,327 |
| Sep 29, 2026 | 78.01 | 79.69 | 77.17 | 78.45 | 78.45 | -1.47% | 504,873 |
| Sep 28, 2026 | 81.86 | 81.94 | 79.61 | 79.62 | 79.62 | -1.69% | 1,016,926 |
| Sep 25, 2026 | 81.49 | 81.94 | 79.65 | 80.99 | 80.99 | -0.98% | 622,642 |
| Sep 24, 2026 | 83.19 | 84.00 | 81.68 | 81.79 | 81.79 | -0.94% | 1,559,304 |
| Sep 23, 2026 | 83.39 | 84.00 | 82.15 | 82.57 | 82.57 | -0.18% | 1,193,980 |
| Sep 22, 2026 | 80.46 | 83.38 | 80.42 | 82.72 | 82.72 | 1.14% | 1,686,832 |
| Sep 21, 2026 | 83.46 | 83.46 | 80.97 | 81.79 | 81.79 | -2.35% | 1,261,523 |
| Sep 18, 2026 | 83.72 | 85.30 | 83.48 | 83.76 | 83.76 | -0.35% | 1,176,992 |
| Sep 17, 2026 | 83.20 | 84.76 | 82.26 | 84.05 | 84.05 | 1.85% | 1,044,884 |
| Sep 16, 2026 | 87.40 | 88.23 | 81.41 | 82.52 | 82.52 | -6.47% | 1,238,595 |
| Sep 15, 2026 | 81.90 | 88.25 | 81.27 | 88.23 | 88.23 | 8.56% | 1,982,050 |
| Sep 14, 2026 | 84.13 | 84.63 | 80.79 | 81.27 | 81.27 | -2.94% | 1,201,379 |
| Sep 11, 2026 | 85.38 | 86.30 | 83.13 | 83.73 | 83.73 | -2.31% | 1,501,033 |
| Sep 10, 2026 | 86.35 | 87.05 | 84.12 | 85.71 | 85.71 | 0.88% | 1,751,873 |
| Sep 9, 2026 | 87.00 | 87.98 | 84.63 | 84.96 | 84.96 | -0.64% | 1,823,751 |
| Sep 8, 2026 | 87.61 | 89.33 | 85.30 | 85.51 | 85.51 | -1.42% | 1,361,788 |
| Sep 4, 2026 | 87.99 | 88.60 | 85.07 | 86.74 | 86.74 | -3.34% | 1,353,231 |
| Sep 3, 2026 | 92.50 | 93.03 | 89.69 | 89.74 | 89.74 | -3.00% | 866,400 |
| Sep 2, 2026 | 87.10 | 93.16 | 86.03 | 92.52 | 92.52 | 5.09% | 1,364,993 |
| Sep 1, 2026 | 87.65 | 89.09 | 86.18 | 88.04 | 88.04 | 1.93% | 1,060,259 |
| Aug 31, 2026 | 88.42 | 88.97 | 85.50 | 86.37 | 86.37 | 0.09% | 610,061 |
| Aug 28, 2026 | 85.99 | 87.00 | 84.69 | 86.29 | 86.29 | 0.99% | 649,959 |
| Aug 27, 2026 | 83.69 | 86.76 | 83.22 | 85.44 | 85.44 | 2.20% | 727,878 |
| Aug 26, 2026 | 84.32 | 85.06 | 83.18 | 83.60 | 83.60 | -2.47% | 471,986 |
| Aug 25, 2026 | 84.49 | 86.51 | 84.09 | 85.72 | 85.72 | -0.10% | 417,466 |
| Aug 24, 2026 | 86.97 | 86.97 | 83.96 | 85.81 | 85.81 | -2.22% | 409,829 |
| Aug 21, 2026 | 89.98 | 91.22 | 87.71 | 87.76 | 87.76 | -1.39% | 1,114,078 |
| Aug 20, 2026 | 88.18 | 89.85 | 88.04 | 89.00 | 89.00 | 2.39% | 1,312,094 |
| Aug 19, 2026 | 86.94 | 88.31 | 86.43 | 86.92 | 86.92 | 0.64% | 902,907 |
| Aug 18, 2026 | 88.02 | 88.92 | 86.16 | 86.37 | 86.37 | -0.82% | 1,164,512 |
| Aug 17, 2026 | 86.19 | 87.27 | 85.21 | 87.08 | 87.08 | 1.71% | 917,197 |
| Aug 14, 2026 | 86.48 | 89.24 | 85.52 | 85.62 | 85.62 | 0.58% | 1,743,125 |
| Aug 13, 2026 | 83.57 | 86.20 | 83.00 | 85.13 | 85.13 | -0.09% | 1,926,261 |
| Aug 12, 2026 | 85.50 | 86.51 | 84.41 | 85.21 | 85.21 | -1.83% | 1,314,493 |
| Aug 11, 2026 | 85.55 | 88.21 | 85.02 | 86.80 | 86.80 | 1.46% | 1,365,835 |
| Aug 10, 2026 | 80.00 | 86.23 | 80.00 | 85.55 | 85.55 | 8.59% | 1,832,528 |
| Aug 7, 2026 | 77.00 | 81.09 | 76.86 | 78.78 | 78.78 | 2.03% | 604,677 |
| Aug 6, 2026 | 81.93 | 82.00 | 77.09 | 77.21 | 77.21 | 0.31% | 1,131,078 |
| Aug 5, 2026 | 79.28 | 79.28 | 76.10 | 76.97 | 76.97 | -1.50% | 668,458 |
| Aug 4, 2026 | 75.32 | 78.82 | 75.32 | 78.14 | 78.14 | 1.72% | 809,416 |
| Aug 3, 2026 | 77.80 | 78.49 | 76.06 | 76.82 | 76.82 | -2.99% | 623,104 |
| Jul 31, 2026 | 76.29 | 79.56 | 75.60 | 79.19 | 79.19 | 4.78% | 1,794,005 |
| Jul 30, 2026 | 75.00 | 75.75 | 73.35 | 75.58 | 75.58 | 1.89% | 1,612,946 |
| Jul 29, 2026 | 76.00 | 76.31 | 72.79 | 74.18 | 74.18 | -0.38% | 909,115 |
| Jul 28, 2026 | 77.29 | 77.40 | 74.38 | 74.46 | 74.46 | -5.11% | 1,022,006 |