Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
87.51
-3.08 (-3.40%)
At close: Mar 6, 2026, 4:00 PM EST
89.22
+1.71 (1.95%)
After-hours: Mar 6, 2026, 7:36 PM EST
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 59.27 | 62.23 | 59.09 | 62.11 | 62.11 | 5.83% | 1,278,030 |
| Feb 3, 2026 | 58.38 | 59.94 | 57.31 | 58.69 | 58.69 | 1.31% | 992,893 |
| Feb 2, 2026 | 55.90 | 58.63 | 55.71 | 57.93 | 57.93 | 0.35% | 764,828 |
| Jan 30, 2026 | 57.39 | 58.62 | 56.61 | 57.73 | 57.73 | -1.80% | 1,353,995 |
| Jan 29, 2026 | 58.49 | 60.45 | 57.80 | 58.79 | 58.79 | 3.36% | 1,461,756 |
| Jan 28, 2026 | 59.13 | 59.45 | 55.95 | 56.88 | 56.88 | -2.42% | 1,001,890 |
| Jan 27, 2026 | 58.56 | 59.54 | 57.57 | 58.29 | 58.29 | 0.73% | 909,127 |
| Jan 26, 2026 | 55.24 | 58.55 | 55.24 | 57.87 | 57.87 | 6.65% | 1,834,450 |
| Jan 23, 2026 | 55.04 | 56.08 | 54.09 | 54.26 | 54.26 | -0.15% | 1,386,148 |
| Jan 22, 2026 | 54.82 | 55.14 | 53.85 | 54.34 | 54.34 | -1.00% | 940,051 |
| Jan 21, 2026 | 55.00 | 56.80 | 53.60 | 54.89 | 54.89 | 0.97% | 1,250,241 |
| Jan 20, 2026 | 53.48 | 54.50 | 53.25 | 54.36 | 54.36 | 0.69% | 777,308 |
| Jan 16, 2026 | 55.15 | 55.34 | 53.96 | 53.99 | 53.99 | -1.33% | 711,760 |
| Jan 15, 2026 | 53.69 | 54.83 | 53.22 | 54.72 | 54.72 | 0.05% | 692,713 |
| Jan 14, 2026 | 54.00 | 55.05 | 53.66 | 54.69 | 54.69 | 1.73% | 1,769,830 |
| Jan 13, 2026 | 53.60 | 54.75 | 53.42 | 53.76 | 53.76 | 1.97% | 682,186 |
| Jan 12, 2026 | 52.92 | 53.59 | 52.00 | 52.72 | 52.72 | 0.09% | 772,423 |
| Jan 9, 2026 | 53.63 | 54.24 | 52.04 | 52.67 | 52.67 | -1.18% | 847,238 |
| Jan 8, 2026 | 51.00 | 53.72 | 51.00 | 53.30 | 53.30 | 3.76% | 791,093 |
| Jan 7, 2026 | 52.95 | 53.51 | 50.27 | 51.37 | 51.37 | -3.15% | 1,105,109 |
| Jan 6, 2026 | 52.62 | 54.49 | 52.16 | 53.04 | 53.04 | 1.78% | 1,002,116 |
| Jan 5, 2026 | 54.19 | 54.36 | 49.89 | 52.11 | 52.11 | -0.08% | 1,180,543 |
| Jan 2, 2026 | 50.50 | 52.37 | 49.70 | 52.15 | 52.15 | 3.47% | 706,777 |
| Dec 31, 2025 | 50.93 | 51.27 | 50.25 | 50.40 | 50.40 | -0.47% | 630,263 |
| Dec 30, 2025 | 50.15 | 51.14 | 49.83 | 50.64 | 50.64 | 1.87% | 1,183,605 |
| Dec 29, 2025 | 49.65 | 50.14 | 49.34 | 49.71 | 49.71 | 0.40% | 621,941 |
| Dec 26, 2025 | 49.67 | 50.11 | 49.14 | 49.51 | 49.51 | -0.48% | 552,519 |
| Dec 24, 2025 | 49.42 | 49.92 | 49.00 | 49.75 | 49.75 | 0.32% | 291,586 |
| Dec 23, 2025 | 50.11 | 50.25 | 49.16 | 49.59 | 49.59 | -0.58% | 539,353 |
| Dec 22, 2025 | 50.17 | 51.34 | 49.76 | 49.88 | 49.88 | 0.75% | 708,059 |
| Dec 19, 2025 | 49.16 | 49.70 | 48.50 | 49.51 | 49.51 | 0.98% | 1,651,281 |
| Dec 18, 2025 | 49.63 | 50.06 | 48.43 | 49.03 | 49.03 | -1.21% | 1,140,294 |
| Dec 17, 2025 | 50.32 | 50.67 | 48.09 | 49.63 | 49.63 | -0.82% | 2,359,487 |
| Dec 16, 2025 | 52.80 | 53.06 | 49.26 | 50.04 | 50.04 | -7.18% | 1,935,975 |
| Dec 15, 2025 | 54.32 | 54.67 | 53.13 | 53.91 | 53.91 | -0.41% | 1,136,313 |
| Dec 12, 2025 | 58.63 | 58.86 | 53.93 | 54.13 | 54.13 | -6.83% | 1,407,491 |
| Dec 11, 2025 | 57.13 | 58.86 | 56.90 | 58.10 | 58.10 | 0.80% | 873,247 |
| Dec 10, 2025 | 58.77 | 59.02 | 56.40 | 57.64 | 57.64 | -2.26% | 1,476,230 |
| Dec 9, 2025 | 59.22 | 60.09 | 58.74 | 58.97 | 58.97 | -0.42% | 665,612 |
| Dec 8, 2025 | 59.14 | 61.10 | 58.71 | 59.22 | 59.22 | -1.18% | 808,934 |
| Dec 5, 2025 | 60.00 | 61.70 | 59.80 | 59.93 | 59.93 | 0.55% | 1,098,823 |
| Dec 4, 2025 | 60.00 | 60.61 | 58.85 | 59.60 | 59.60 | -1.36% | 1,117,361 |
| Dec 3, 2025 | 57.67 | 61.21 | 57.08 | 60.42 | 60.42 | 6.17% | 1,534,748 |
| Dec 2, 2025 | 57.74 | 57.75 | 55.90 | 56.91 | 56.91 | -1.18% | 742,257 |
| Dec 1, 2025 | 56.23 | 57.73 | 56.00 | 57.59 | 57.59 | 2.09% | 879,032 |
| Nov 28, 2025 | 56.52 | 57.40 | 55.57 | 56.41 | 56.41 | 0.84% | 442,204 |
| Nov 26, 2025 | 55.50 | 56.62 | 55.46 | 55.94 | 55.94 | -0.12% | 560,823 |
| Nov 25, 2025 | 54.99 | 56.15 | 53.29 | 56.01 | 56.01 | 2.00% | 1,272,517 |
| Nov 24, 2025 | 53.99 | 55.43 | 53.37 | 54.91 | 54.91 | 1.38% | 922,106 |
| Nov 21, 2025 | 53.01 | 54.48 | 51.50 | 54.16 | 54.16 | 0.97% | 1,019,858 |
| Nov 20, 2025 | 56.03 | 57.06 | 53.26 | 53.64 | 53.64 | -3.39% | 1,027,224 |
| Nov 19, 2025 | 55.15 | 56.57 | 54.76 | 55.52 | 55.52 | -2.10% | 576,228 |
| Nov 18, 2025 | 55.00 | 57.28 | 54.75 | 56.71 | 56.71 | 1.02% | 644,696 |
| Nov 17, 2025 | 57.20 | 58.21 | 55.86 | 56.14 | 56.14 | -1.56% | 840,818 |
| Nov 14, 2025 | 55.67 | 57.86 | 55.23 | 57.03 | 57.03 | 0.83% | 744,479 |
| Nov 13, 2025 | 56.46 | 57.25 | 55.78 | 56.56 | 56.56 | 0.32% | 833,115 |
| Nov 12, 2025 | 57.65 | 58.41 | 56.26 | 56.38 | 56.38 | -3.13% | 694,716 |
| Nov 11, 2025 | 56.20 | 58.85 | 56.12 | 58.20 | 58.20 | 3.95% | 996,624 |
| Nov 10, 2025 | 55.33 | 56.45 | 54.45 | 55.99 | 55.99 | 2.90% | 969,700 |
| Nov 7, 2025 | 54.03 | 54.45 | 52.60 | 54.41 | 54.41 | 0.61% | 503,980 |
| Nov 6, 2025 | 53.13 | 54.60 | 52.62 | 54.08 | 54.08 | 1.79% | 1,161,757 |
| Nov 5, 2025 | 54.73 | 54.97 | 53.06 | 53.13 | 53.13 | -2.92% | 915,394 |
| Nov 4, 2025 | 55.05 | 56.18 | 54.21 | 54.73 | 54.73 | -3.97% | 1,016,072 |
| Nov 3, 2025 | 56.09 | 57.70 | 55.19 | 56.99 | 56.99 | 1.55% | 924,643 |
| Oct 31, 2025 | 57.97 | 57.97 | 55.14 | 56.12 | 56.12 | -2.74% | 1,309,020 |
| Oct 30, 2025 | 58.00 | 58.39 | 55.45 | 57.70 | 57.70 | 2.20% | 1,694,370 |
| Oct 29, 2025 | 57.00 | 57.50 | 55.34 | 56.46 | 56.46 | -0.07% | 1,550,001 |
| Oct 28, 2025 | 56.05 | 56.80 | 55.36 | 56.50 | 56.50 | -0.23% | 728,734 |
| Oct 27, 2025 | 57.00 | 58.18 | 56.33 | 56.63 | 56.63 | -0.09% | 1,453,274 |
| Oct 24, 2025 | 56.30 | 58.14 | 55.12 | 56.68 | 56.68 | 0.66% | 2,254,982 |
| Oct 23, 2025 | 51.09 | 56.93 | 51.09 | 56.31 | 56.31 | 13.73% | 3,151,856 |
| Oct 22, 2025 | 48.75 | 50.22 | 48.31 | 49.51 | 49.51 | 2.34% | 1,140,413 |
| Oct 21, 2025 | 49.00 | 49.56 | 48.20 | 48.38 | 48.38 | -1.18% | 559,701 |
| Oct 20, 2025 | 48.39 | 49.50 | 48.14 | 48.96 | 48.96 | 1.30% | 766,796 |
| Oct 17, 2025 | 48.00 | 48.63 | 47.37 | 48.33 | 48.33 | 0.37% | 677,641 |
| Oct 16, 2025 | 50.36 | 50.58 | 47.64 | 48.15 | 48.15 | -3.93% | 1,181,606 |
| Oct 15, 2025 | 48.32 | 50.28 | 48.32 | 50.12 | 50.12 | 4.22% | 1,157,933 |
| Oct 14, 2025 | 48.42 | 49.29 | 47.97 | 48.09 | 48.09 | -2.73% | 1,214,330 |
| Oct 13, 2025 | 48.00 | 49.49 | 47.25 | 49.44 | 49.44 | 5.75% | 967,362 |