Valaris Ltd. VAL
NYSE · United States · Industrial Services
$78.52+0.07 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.52 | +0.09% | $78.63 | $80.40 | $78.45 | 1.04M |
| 2026-09-29 | $78.45 | -1.47% | $78.01 | $79.69 | $77.17 | 504.90K |
| 2026-09-28 | $79.62 | -1.69% | $81.86 | $81.94 | $79.61 | 1.32M |
| 2026-09-25 | $80.99 | -0.98% | $81.49 | $81.94 | $79.64 | 723.60K |
| 2026-09-24 | $81.79 | -0.94% | $83.19 | $84.00 | $81.68 | 1.56M |
| 2026-09-23 | $82.57 | -0.18% | $83.39 | $84.00 | $82.14 | 1.27M |
| 2026-09-22 | $82.72 | +1.14% | $80.46 | $83.38 | $80.42 | 1.69M |
| 2026-09-21 | $81.79 | -2.35% | $83.46 | $83.46 | $80.97 | 1.26M |
| 2026-09-18 | $83.76 | -0.35% | $83.72 | $85.30 | $83.48 | 1.25M |
| 2026-09-17 | $84.05 | +1.85% | $83.20 | $84.76 | $82.26 | 1.22M |
| 2026-09-16 | $82.52 | -6.47% | $87.40 | $88.23 | $81.41 | 1.25M |
| 2026-09-15 | $88.23 | +8.56% | $81.90 | $88.25 | $81.27 | 2.10M |
| 2026-09-14 | $81.27 | -2.94% | $84.13 | $84.63 | $80.79 | 1.20M |
| 2026-09-11 | $83.73 | -2.31% | $85.38 | $86.29 | $83.13 | 1.50M |
| 2026-09-10 | $85.71 | +0.88% | $86.35 | $87.05 | $84.12 | 1.75M |
| 2026-09-09 | $84.96 | -0.64% | $87.00 | $87.98 | $84.63 | 1.82M |
| 2026-09-08 | $85.51 | -1.42% | $87.61 | $89.32 | $85.30 | 1.36M |
| 2026-09-04 | $86.74 | -3.34% | $87.99 | $88.60 | $85.07 | 1.35M |
| 2026-09-03 | $89.74 | -3.00% | $92.50 | $93.03 | $89.69 | 866.90K |
| 2026-09-02 | $92.52 | +5.09% | $87.10 | $93.16 | $86.03 | 1.49M |
| 2026-09-01 | $88.04 | +1.93% | $87.65 | $89.09 | $86.18 | 1.10M |
| 2026-08-31 | $86.37 | +0.09% | $88.42 | $88.97 | $85.50 | 858.30K |
| 2026-08-28 | $86.29 | +0.99% | $85.99 | $87.00 | $84.69 | 650.00K |
| 2026-08-27 | $85.44 | +2.20% | $83.69 | $86.76 | $83.22 | 736.40K |
| 2026-08-26 | $83.60 | -2.47% | $84.32 | $85.06 | $83.18 | 472.10K |
| 2026-08-25 | $85.72 | -0.10% | $84.49 | $86.51 | $84.09 | 417.50K |
| 2026-08-24 | $85.81 | -2.22% | $86.97 | $86.97 | $83.96 | 409.90K |
| 2026-08-21 | $87.76 | -1.39% | $89.98 | $91.22 | $87.71 | 1.11M |
| 2026-08-20 | $89.00 | +2.39% | $88.18 | $89.85 | $88.04 | 1.39M |
| 2026-08-19 | $86.92 | +0.64% | $86.94 | $88.31 | $86.43 | 978.80K |
| 2026-08-18 | $86.37 | -0.82% | $88.02 | $88.92 | $86.16 | 1.16M |
| 2026-08-17 | $87.08 | +1.71% | $86.19 | $87.27 | $85.21 | 917.30K |
| 2026-08-14 | $85.62 | +0.58% | $86.48 | $89.24 | $85.52 | 1.74M |
| 2026-08-13 | $85.13 | -0.09% | $83.57 | $86.20 | $83.00 | 1.93M |
| 2026-08-12 | $85.21 | -1.83% | $85.50 | $86.51 | $84.41 | 1.32M |
| 2026-08-11 | $86.80 | +1.46% | $85.55 | $88.21 | $85.02 | 1.37M |
| 2026-08-10 | $85.55 | +8.59% | $80.00 | $86.23 | $80.00 | 1.85M |
| 2026-08-07 | $78.78 | +2.03% | $77.00 | $81.09 | $76.86 | 613.40K |
| 2026-08-06 | $77.21 | +0.31% | $81.93 | $82.00 | $77.09 | 1.13M |
| 2026-08-05 | $76.97 | -1.50% | $79.28 | $79.28 | $76.10 | 668.70K |
| 2026-08-04 | $78.14 | +1.72% | $75.32 | $78.82 | $75.32 | 810.10K |
| 2026-08-03 | $76.82 | -2.99% | $77.80 | $78.49 | $76.06 | 623.10K |
| 2026-07-31 | $79.19 | +4.78% | $76.29 | $79.56 | $75.60 | 1.79M |
| 2026-07-30 | $75.58 | +1.89% | $75.00 | $75.75 | $73.35 | 1.61M |
| 2026-07-29 | $74.18 | -0.38% | $76.00 | $76.31 | $72.79 | 909.70K |
| 2026-07-28 | $74.46 | -5.11% | $77.29 | $77.40 | $74.38 | 1.02M |
| 2026-07-27 | $78.47 | -1.33% | $78.20 | $80.35 | $77.24 | 839.20K |
| 2026-07-24 | $79.53 | +0.48% | $79.23 | $80.53 | $78.95 | 1.05M |
| 2026-07-23 | $79.15 | +0.46% | $79.83 | $80.62 | $78.99 | 836.20K |
| 2026-07-22 | $78.79 | +0.91% | $79.57 | $80.05 | $78.33 | 784.10K |
| 2026-07-21 | $78.08 | +4.27% | $74.88 | $78.25 | $74.39 | 1.28M |
| 2026-07-20 | $74.88 | -2.17% | $75.60 | $77.90 | $74.81 | 649.60K |
| 2026-07-17 | $76.54 | +0.24% | $75.61 | $76.97 | $75.39 | 485.10K |
| 2026-07-16 | $76.36 | -0.75% | $76.99 | $77.33 | $76.08 | 460.70K |
| 2026-07-15 | $76.94 | -1.97% | $79.27 | $79.68 | $75.79 | 702.60K |
| 2026-07-14 | $78.49 | -1.36% | $80.73 | $81.57 | $77.98 | 916.90K |
| 2026-07-13 | $79.57 | +2.58% | $79.00 | $80.82 | $77.39 | 1.01M |
| 2026-07-10 | $77.57 | +1.62% | $76.00 | $78.00 | $76.00 | 414.20K |
| 2026-07-09 | $76.33 | -1.75% | $76.81 | $77.04 | $75.24 | 585.10K |
| 2026-07-08 | $77.69 | +4.16% | $75.61 | $78.69 | $75.61 | 793.20K |
| 2026-07-07 | $74.59 | +1.44% | $73.87 | $76.10 | $73.32 | 1.00M |
| 2026-07-06 | $73.53 | -2.42% | $71.60 | $76.50 | $71.60 | 1.11M |
| 2026-07-02 | $75.35 | +3.99% | $73.10 | $76.19 | $73.10 | 900.10K |
| 2026-07-01 | $72.46 | -0.19% | $72.41 | $74.58 | $71.47 | 1.57M |
| 2026-06-30 | $72.60 | -2.59% | $74.66 | $76.85 | $72.48 | 1.51M |
| 2026-06-29 | $74.53 | -2.40% | $76.26 | $77.32 | $74.49 | 1.08M |
| 2026-06-26 | $76.36 | -1.25% | $76.41 | $77.40 | $74.94 | 1.31M |
| 2026-06-25 | $77.33 | +2.40% | $75.49 | $77.49 | $74.52 | 753.20K |
| 2026-06-24 | $75.52 | -3.85% | $76.31 | $76.85 | $74.77 | 1.15M |
| 2026-06-23 | $78.54 | -1.73% | $79.17 | $80.28 | $78.24 | 744.80K |
| 2026-06-22 | $79.92 | +1.73% | $79.04 | $80.19 | $77.72 | 980.50K |
| 2026-06-18 | $78.56 | -5.41% | $81.73 | $82.35 | $76.39 | 1.62M |
| 2026-06-17 | $83.05 | +0.50% | $82.39 | $83.80 | $81.48 | 1.12M |
| 2026-06-16 | $82.64 | -4.65% | $85.32 | $86.24 | $82.52 | 1.26M |
| 2026-06-15 | $86.67 | -3.65% | $87.16 | $88.55 | $86.04 | 1.07M |
| 2026-06-12 | $89.95 | +0.19% | $89.78 | $90.95 | $89.44 | 508.00K |
| 2026-06-11 | $89.78 | +0.90% | $90.55 | $91.14 | $88.09 | 777.40K |
| 2026-06-10 | $88.98 | +1.70% | $88.85 | $90.98 | $87.95 | 602.00K |
| 2026-06-09 | $87.49 | -4.27% | $91.50 | $92.44 | $86.48 | 970.50K |
| 2026-06-08 | $91.39 | +3.22% | $90.08 | $92.58 | $90.08 | 474.80K |
| 2026-06-05 | $88.54 | -4.70% | $91.84 | $92.54 | $87.81 | 813.20K |
| 2026-06-04 | $92.91 | +0.92% | $90.90 | $93.37 | $90.53 | 911.00K |
| 2026-06-03 | $92.06 | -0.72% | $92.93 | $94.36 | $90.04 | 890.20K |
| 2026-06-02 | $92.73 | -0.80% | $94.50 | $95.62 | $92.73 | 1.16M |
| 2026-06-01 | $93.48 | +0.92% | $93.67 | $95.08 | $92.71 | 747.10K |
| 2026-05-29 | $92.63 | -0.01% | $91.62 | $93.37 | $91.52 | 870.70K |
| 2026-05-28 | $92.64 | +0.74% | $92.50 | $93.02 | $91.25 | 583.50K |
| 2026-05-27 | $91.96 | -4.54% | $93.02 | $93.63 | $91.40 | 965.10K |
| 2026-05-26 | $96.33 | -4.78% | $98.64 | $99.73 | $95.71 | 1.05M |
| 2026-05-22 | $101.17 | -0.31% | $101.63 | $102.08 | $99.05 | 806.10K |