Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	78.20	80.35	77.24	78.47	78.47	-1.33%	839,236
Jul 24, 2026	79.23	80.53	78.95	79.53	79.53	0.48%	1,050,364
Jul 23, 2026	79.83	80.62	78.99	79.15	79.15	0.46%	836,176
Jul 22, 2026	79.57	80.05	78.33	78.79	78.79	0.91%	783,881
Jul 21, 2026	74.88	78.25	74.39	78.08	78.08	4.27%	1,233,393
Jul 20, 2026	75.60	77.90	74.81	74.88	74.88	-2.17%	649,564
Jul 17, 2026	75.61	76.97	75.39	76.54	76.54	0.24%	485,103
Jul 16, 2026	76.99	77.33	76.08	76.36	76.36	-0.75%	460,660
Jul 15, 2026	79.27	79.68	75.79	76.94	76.94	-1.97%	702,559
Jul 14, 2026	80.73	81.57	77.98	78.49	78.49	-1.36%	898,368
Jul 13, 2026	79.00	80.82	77.39	79.57	79.57	2.58%	1,005,395
Jul 10, 2026	76.00	78.00	76.00	77.57	77.57	1.62%	411,126
Jul 9, 2026	76.81	77.04	75.24	76.33	76.33	-1.75%	581,495
Jul 8, 2026	75.61	78.69	75.61	77.69	77.69	4.16%	766,913
Jul 7, 2026	73.87	76.10	73.33	74.59	74.59	1.44%	998,718
Jul 6, 2026	71.60	76.50	71.60	73.53	73.53	-2.42%	955,971
Jul 2, 2026	73.10	76.19	73.10	75.35	75.35	3.99%	890,385
Jul 1, 2026	72.41	74.58	71.47	72.46	72.46	-0.19%	1,558,224
Jun 30, 2026	74.66	76.85	72.48	72.60	72.60	-2.59%	1,511,693
Jun 29, 2026	76.26	77.32	74.49	74.53	74.53	-2.40%	1,068,363
Jun 26, 2026	76.41	77.41	74.94	76.36	76.36	-1.25%	1,299,045
Jun 25, 2026	75.49	77.49	74.52	77.33	77.33	2.40%	724,547
Jun 24, 2026	76.31	76.85	74.77	75.52	75.52	-3.85%	1,141,846
Jun 23, 2026	79.17	80.28	78.24	78.54	78.54	-1.73%	744,820
Jun 22, 2026	79.04	80.19	77.72	79.92	79.92	1.73%	974,972
Jun 18, 2026	81.73	82.35	76.39	78.56	78.56	-5.41%	1,562,565
Jun 17, 2026	82.39	83.80	81.48	83.05	83.05	0.50%	1,116,425
Jun 16, 2026	85.32	86.24	82.52	82.64	82.64	-4.65%	1,110,154
Jun 15, 2026	87.16	88.55	86.04	86.67	86.67	-3.65%	1,068,274
Jun 12, 2026	89.78	90.95	89.45	89.95	89.95	0.19%	506,187