Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	92.22	96.77	91.86	95.02	95.02	3.53%	779,016
May 7, 2026	92.31	92.72	89.43	91.78	91.78	-1.10%	584,284
May 6, 2026	89.53	95.23	89.23	92.80	92.80	-0.01%	955,509
May 5, 2026	94.63	99.50	92.16	92.81	92.81	-9.47%	1,634,965
May 4, 2026	100.78	103.69	100.54	102.52	102.52	0.28%	590,603
May 1, 2026	101.31	102.96	98.72	102.23	102.23	0.25%	607,484
Apr 30, 2026	102.34	104.31	101.06	101.98	101.98	-1.92%	1,237,445
Apr 29, 2026	104.00	104.62	100.95	103.98	103.98	1.97%	1,229,931
Apr 28, 2026	98.50	102.30	96.78	101.97	101.97	4.75%	1,881,332
Apr 27, 2026	93.17	98.25	93.17	97.35	97.35	6.76%	1,203,452
Apr 24, 2026	91.15	91.75	89.39	91.19	91.19	0.95%	765,726
Apr 23, 2026	89.76	92.34	89.27	90.33	90.33	-0.14%	653,062
Apr 22, 2026	91.60	91.89	89.04	90.46	90.46	0.21%	416,416
Apr 21, 2026	88.25	90.39	88.21	90.27	90.27	2.85%	587,010
Apr 20, 2026	89.15	89.67	86.88	87.77	87.77	-0.89%	1,210,785
Apr 17, 2026	91.55	91.55	87.28	88.56	88.56	-6.33%	1,363,998
Apr 16, 2026	92.22	95.55	92.22	94.54	94.54	3.13%	895,921
Apr 15, 2026	91.82	93.68	91.14	91.67	91.67	-0.37%	994,975
Apr 14, 2026	98.57	98.69	91.64	92.01	92.01	-7.13%	1,209,934
Apr 13, 2026	98.17	100.85	98.17	99.07	99.07	1.52%	661,626
Apr 10, 2026	97.38	98.56	96.79	97.59	97.59	-0.51%	759,285
Apr 9, 2026	99.96	102.11	97.63	98.09	98.09	-1.88%	953,733
Apr 8, 2026	95.86	100.05	93.56	99.97	99.97	0.27%	1,237,428
Apr 7, 2026	98.14	100.52	96.83	99.70	99.70	2.32%	764,274
Apr 6, 2026	96.78	98.75	96.16	97.44	97.44	-0.61%	434,502
Apr 2, 2026	99.10	104.14	97.08	98.04	98.04	1.72%	943,052
Apr 1, 2026	96.34	98.99	95.46	96.38	96.38	-1.69%	794,463
Mar 31, 2026	99.32	101.88	96.13	98.04	98.04	-0.37%	692,805
Mar 30, 2026	104.00	105.35	97.70	98.40	98.40	-3.76%	1,278,816
Mar 27, 2026	101.51	104.24	101.18	102.24	102.24	0.29%	966,680
Mar 26, 2026	99.63	102.73	99.63	101.94	101.94	1.68%	793,144
Mar 25, 2026	97.31	101.25	97.24	100.26	100.26	2.35%	920,977
Mar 24, 2026	94.54	99.40	94.54	97.96	97.96	2.67%	921,785
Mar 23, 2026	91.83	96.94	91.83	95.41	95.41	3.12%	1,429,111
Mar 20, 2026	96.04	96.37	91.55	92.52	92.52	-3.30%	1,114,793
Mar 19, 2026	90.99	98.55	90.84	95.68	95.68	3.39%	807,325
Mar 18, 2026	97.30	97.73	92.09	92.54	92.54	-4.87%	1,126,110
Mar 17, 2026	93.18	98.56	92.70	97.28	97.28	6.27%	2,233,272
Mar 16, 2026	93.73	93.73	90.74	91.54	91.54	-2.35%	1,318,569
Mar 13, 2026	92.34	95.47	92.34	93.74	93.74	1.01%	790,466
Mar 12, 2026	93.25	93.27	91.11	92.80	92.80	-0.62%	826,576
Mar 11, 2026	90.13	93.91	90.09	93.38	93.38	2.51%	717,238
Mar 10, 2026	90.50	93.00	89.51	91.09	91.09	0.31%	892,681
Mar 9, 2026	86.83	91.89	86.18	90.81	90.81	3.77%	832,572
Mar 6, 2026	88.94	90.19	86.46	87.51	87.51	-3.40%	775,617
Mar 5, 2026	94.16	94.35	88.06	90.59	90.59	-4.08%	908,303
Mar 4, 2026	90.63	95.23	88.94	94.44	94.44	4.20%	944,824
Mar 3, 2026	89.55	92.26	88.15	90.63	90.63	-2.13%	890,978
Mar 2, 2026	98.00	98.00	90.72	92.60	92.60	-3.39%	1,708,912
Feb 27, 2026	95.78	96.94	94.83	95.85	95.85	1.37%	1,225,616