Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.62	93.37	91.52	92.63	92.63	-0.01%	852,024
May 28, 2026	92.50	93.02	91.25	92.64	92.64	0.74%	583,535
May 27, 2026	93.02	93.63	91.40	91.96	91.96	-4.54%	952,522
May 26, 2026	98.64	99.73	95.71	96.33	96.33	-4.78%	1,044,157
May 22, 2026	101.63	102.08	99.05	101.17	101.17	-0.31%	791,296
May 21, 2026	110.39	111.21	101.22	101.48	101.48	-7.40%	815,290
May 20, 2026	111.21	113.88	107.83	109.59	109.59	-1.31%	759,524
May 19, 2026	113.37	113.90	109.64	111.05	111.05	-2.09%	953,505
May 18, 2026	105.04	114.12	103.49	113.42	113.42	7.58%	1,139,988
May 15, 2026	101.40	105.52	100.85	105.43	105.43	2.09%	1,474,321
May 14, 2026	98.92	103.39	98.90	103.27	103.27	4.37%	753,993
May 13, 2026	98.48	99.54	96.73	98.95	98.95	1.80%	880,058
May 12, 2026	97.79	98.58	95.65	97.20	97.20	-0.12%	714,620
May 11, 2026	96.50	98.93	95.32	97.32	97.32	2.42%	622,232
May 8, 2026	92.22	96.77	91.86	95.02	95.02	3.53%	783,328
May 7, 2026	92.31	92.72	89.43	91.78	91.78	-1.10%	594,003
May 6, 2026	89.53	95.23	89.23	92.80	92.80	-0.01%	955,825
May 5, 2026	94.63	99.50	92.16	92.81	92.81	-9.47%	1,650,101
May 4, 2026	100.78	103.69	100.54	102.52	102.52	0.28%	592,785
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%	1,238,383
Apr 29, 2026	104.00	104.62	100.95	103.98	103.98	1.97%	1,239,929
Apr 28, 2026	98.50	102.30	96.78	101.97	101.97	4.75%	1,881,797
Apr 27, 2026	93.17	98.25	93.17	97.35	97.35	6.76%	1,203,807
Apr 24, 2026	91.15	91.75	89.39	91.19	91.19	0.95%	774,894
Apr 23, 2026	89.76	92.34	89.27	90.33	90.33	-0.14%	653,072
Apr 22, 2026	91.60	91.89	89.04	90.46	90.46	0.21%	425,234
Apr 21, 2026	88.25	90.39	88.21	90.27	90.27	2.85%	587,097
Apr 20, 2026	89.15	89.67	86.88	87.77	87.77	-0.89%	1,222,135
Apr 17, 2026	91.55	91.55	87.28	88.56	88.56	-6.33%	1,364,017
Apr 16, 2026	92.22	95.55	92.22	94.54	94.54	3.13%	918,246
Apr 15, 2026	91.82	93.68	91.14	91.67	91.67	-0.37%	994,996
Apr 14, 2026	98.57	98.69	91.64	92.01	92.01	-7.13%	1,247,975
Apr 13, 2026	98.17	100.85	98.17	99.07	99.07	1.52%	682,052
Apr 10, 2026	97.38	98.56	96.79	97.59	97.59	-0.51%	770,414
Apr 9, 2026	99.96	102.11	97.63	98.09	98.09	-1.88%	958,244
Apr 8, 2026	95.86	100.05	93.56	99.97	99.97	0.27%	1,238,171
Apr 7, 2026	98.14	100.52	96.83	99.70	99.70	2.32%	766,304
Apr 6, 2026	96.78	98.75	96.16	97.44	97.44	-0.61%	434,522
Apr 2, 2026	99.10	104.14	97.08	98.04	98.04	1.72%	943,152
Apr 1, 2026	96.34	98.99	95.46	96.38	96.38	-1.69%	794,652
Mar 31, 2026	99.32	101.88	96.13	98.04	98.04	-0.37%	918,106
Mar 30, 2026	104.00	105.35	97.70	98.40	98.40	-3.76%	1,288,108
Mar 27, 2026	101.51	104.24	101.18	102.24	102.24	0.29%	972,113
Mar 26, 2026	99.63	102.73	99.63	101.94	101.94	1.68%	797,954
Mar 25, 2026	97.31	101.25	97.24	100.26	100.26	2.35%	1,176,490
Mar 24, 2026	94.54	99.40	94.54	97.96	97.96	2.67%	978,945
Mar 23, 2026	91.83	96.94	91.83	95.41	95.41	3.12%	1,452,824
Mar 20, 2026	96.04	96.37	91.55	92.52	92.52	-3.30%	1,215,328
Mar 19, 2026	90.99	98.55	90.84	95.68	95.68	3.39%	811,340