Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	92.92	95.07	91.00	94.55	94.55	0.39%	1,096,939
Feb 25, 2026	97.06	97.37	93.09	94.18	94.18	-1.81%	857,909
Feb 24, 2026	94.64	97.05	92.63	95.92	95.92	2.59%	1,321,759
Feb 23, 2026	96.20	102.20	93.42	93.50	93.50	-2.35%	2,010,464
Feb 20, 2026	89.56	95.89	89.12	95.75	95.75	3.52%	2,612,652
Feb 19, 2026	91.40	93.92	90.54	92.49	92.49	1.64%	2,114,439
Feb 18, 2026	90.00	91.78	89.19	91.00	91.00	2.29%	2,736,418
Feb 17, 2026	94.00	95.40	88.03	88.96	88.96	-7.29%	2,751,916
Feb 13, 2026	86.00	96.40	85.94	95.96	95.96	7.95%	2,877,897
Feb 12, 2026	87.31	90.25	84.70	88.89	88.89	0.53%	2,940,184
Feb 11, 2026	81.90	89.16	81.23	88.42	88.42	10.79%	4,087,802
Feb 10, 2026	80.25	80.74	75.83	79.81	79.81	-4.78%	4,963,266
Feb 9, 2026	74.11	84.37	74.09	83.82	83.82	34.31%	15,499,593
Feb 6, 2026	58.27	62.84	58.01	62.41	62.41	7.22%	1,545,803
Feb 5, 2026	60.27	61.05	57.78	58.21	58.21	-6.28%	936,054