Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	102.15	106.80	102.15	104.03	104.03	2.28%	252,718
Oct 29, 2026	101.54	103.31	100.60	101.71	101.71	0.08%	448,076
Oct 28, 2026	98.21	102.19	98.21	101.63	101.63	3.48%	784,745
Oct 27, 2026	98.07	99.25	97.30	98.21	98.21	-0.98%	618,733
Oct 26, 2026	96.24	99.85	95.76	99.18	99.18	1.90%	713,924
Oct 23, 2026	92.63	98.83	92.63	97.33	97.33	5.58%	732,765
Oct 22, 2026	92.09	92.79	87.42	92.19	92.19	0.51%	692,955
Oct 21, 2026	88.09	91.83	88.08	91.72	91.72	3.81%	588,472
Oct 20, 2026	90.04	91.50	87.20	88.35	88.35	-1.16%	888,667
Oct 19, 2026	86.04	90.64	86.04	89.39	89.39	4.77%	1,083,698
Oct 16, 2026	84.90	87.00	84.15	85.32	85.32	1.87%	879,171
Oct 15, 2026	83.98	84.67	82.22	83.75	83.75	-1.16%	1,027,568
Oct 14, 2026	86.95	88.21	84.54	84.73	84.73	-0.96%	1,857,268
Oct 13, 2026	86.10	87.63	85.37	85.55	85.55	0.72%	742,550
Oct 12, 2026	84.77	86.30	83.48	84.94	84.94	1.54%	429,053
Oct 9, 2026	83.59	84.91	83.59	83.65	83.65	-0.37%	307,721
Oct 8, 2026	82.42	84.92	82.42	83.96	83.96	2.58%	719,720
Oct 7, 2026	82.75	83.27	80.63	81.85	81.85	-0.18%	596,592
Oct 6, 2026	82.27	83.09	80.86	82.00	82.00	-1.78%	691,521
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