Valaris Limited (VAL)
NYSE: VAL · Real-Time Price · USD
59.93
+0.33 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
59.98
+0.05 (0.08%)
After-hours: Dec 5, 2025, 7:01 PM EST
Valaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.00 | 61.70 | 59.80 | 59.93 | 59.93 | 0.55% | 1,079,453 |
| Dec 4, 2025 | 60.00 | 60.61 | 58.85 | 59.60 | 59.60 | -1.36% | 1,117,296 |
| Dec 3, 2025 | 57.67 | 61.21 | 57.08 | 60.42 | 60.42 | 6.17% | 1,513,385 |
| Dec 2, 2025 | 57.74 | 57.75 | 55.90 | 56.91 | 56.91 | -1.18% | 742,252 |
| Dec 1, 2025 | 56.23 | 57.73 | 56.00 | 57.59 | 57.59 | 2.09% | 852,374 |
| 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 |
| Oct 10, 2025 | 49.77 | 49.80 | 46.70 | 46.75 | 46.75 | -7.57% | 1,290,754 |
| Oct 9, 2025 | 51.96 | 52.68 | 50.03 | 50.58 | 50.58 | -1.50% | 725,289 |
| Oct 8, 2025 | 52.50 | 52.55 | 50.99 | 51.35 | 51.35 | -1.74% | 907,799 |
| Oct 7, 2025 | 52.17 | 52.69 | 50.97 | 52.26 | 52.26 | 0.54% | 1,074,341 |
| Oct 6, 2025 | 52.07 | 52.80 | 51.32 | 51.98 | 51.98 | -0.17% | 1,078,962 |
| Oct 3, 2025 | 50.21 | 52.88 | 50.21 | 52.07 | 52.07 | 3.73% | 1,203,580 |
| Oct 2, 2025 | 50.66 | 51.25 | 49.99 | 50.20 | 50.20 | -1.99% | 1,082,206 |
| Oct 1, 2025 | 48.53 | 51.70 | 48.39 | 51.22 | 51.22 | 5.02% | 1,291,023 |
| Sep 30, 2025 | 48.59 | 49.34 | 47.76 | 48.77 | 48.77 | -1.41% | 986,692 |
| Sep 29, 2025 | 50.30 | 50.67 | 48.40 | 49.47 | 49.47 | -1.85% | 1,138,716 |
| Sep 26, 2025 | 50.40 | 51.18 | 49.77 | 50.40 | 50.40 | -0.10% | 906,444 |
| Sep 25, 2025 | 49.54 | 50.91 | 48.40 | 50.45 | 50.45 | -0.69% | 1,592,774 |
| Sep 24, 2025 | 51.31 | 52.78 | 50.67 | 50.80 | 50.80 | 0.63% | 1,392,985 |
| Sep 23, 2025 | 50.57 | 52.40 | 50.34 | 50.48 | 50.48 | 0.90% | 1,148,813 |
| Sep 22, 2025 | 49.87 | 50.45 | 49.18 | 50.03 | 50.03 | -0.60% | 874,155 |
| Sep 19, 2025 | 52.59 | 52.73 | 50.01 | 50.33 | 50.33 | -4.64% | 1,973,504 |
| Sep 18, 2025 | 52.72 | 53.19 | 51.99 | 52.78 | 52.78 | 0.69% | 806,884 |
| Sep 17, 2025 | 52.61 | 53.98 | 52.00 | 52.42 | 52.42 | -1.08% | 921,401 |
| Sep 16, 2025 | 52.33 | 53.39 | 51.99 | 52.99 | 52.99 | 2.38% | 975,479 |
| Sep 15, 2025 | 52.37 | 53.32 | 51.67 | 51.76 | 51.76 | -0.52% | 2,104,715 |
| Sep 12, 2025 | 53.29 | 53.68 | 51.88 | 52.03 | 52.03 | -1.50% | 811,405 |
| Sep 11, 2025 | 52.17 | 53.04 | 52.02 | 52.82 | 52.82 | 0.27% | 973,038 |
| Sep 10, 2025 | 51.20 | 52.69 | 50.75 | 52.68 | 52.68 | 2.91% | 1,180,213 |
| Sep 9, 2025 | 51.61 | 52.30 | 50.64 | 51.19 | 51.19 | -0.18% | 1,072,957 |
| Sep 8, 2025 | 50.14 | 51.45 | 49.30 | 51.28 | 51.28 | 0.33% | 1,592,266 |
| Sep 5, 2025 | 49.68 | 51.53 | 49.25 | 51.11 | 51.11 | 1.69% | 1,495,840 |
| Sep 4, 2025 | 48.62 | 50.99 | 48.25 | 50.26 | 50.26 | 2.59% | 1,247,991 |
| Sep 3, 2025 | 48.72 | 50.27 | 48.67 | 48.99 | 48.99 | -0.28% | 1,119,264 |
| Sep 2, 2025 | 48.77 | 49.89 | 48.37 | 49.13 | 49.13 | -1.09% | 966,683 |
| Aug 29, 2025 | 49.58 | 50.12 | 49.24 | 49.67 | 49.67 | 1.12% | 724,886 |
| Aug 28, 2025 | 49.72 | 49.72 | 48.47 | 49.12 | 49.12 | -0.34% | 591,745 |
| Aug 27, 2025 | 48.62 | 49.87 | 48.33 | 49.29 | 49.29 | 0.90% | 795,825 |
| Aug 26, 2025 | 48.78 | 49.38 | 48.59 | 48.85 | 48.85 | -0.75% | 865,618 |
| Aug 25, 2025 | 49.02 | 49.46 | 48.80 | 49.22 | 49.22 | 0.10% | 942,780 |
| Aug 22, 2025 | 46.41 | 49.77 | 46.23 | 49.17 | 49.17 | 6.47% | 1,757,649 |
| Aug 21, 2025 | 45.05 | 46.48 | 44.48 | 46.18 | 46.18 | 2.55% | 745,275 |
| Aug 20, 2025 | 44.59 | 45.38 | 43.93 | 45.03 | 45.03 | 1.76% | 1,469,298 |
| Aug 19, 2025 | 45.74 | 46.22 | 43.53 | 44.25 | 44.25 | -3.74% | 1,748,642 |
| Aug 18, 2025 | 45.20 | 46.23 | 44.69 | 45.97 | 45.97 | 1.68% | 1,475,847 |
| Aug 15, 2025 | 46.45 | 46.63 | 45.11 | 45.21 | 45.21 | -3.05% | 1,264,799 |
| Aug 14, 2025 | 47.07 | 47.15 | 45.70 | 46.63 | 46.63 | -1.42% | 970,622 |
| Aug 13, 2025 | 46.61 | 47.36 | 46.19 | 47.30 | 47.30 | 1.94% | 925,580 |
| Aug 12, 2025 | 46.90 | 47.92 | 46.00 | 46.40 | 46.40 | 0.15% | 1,386,903 |
| Aug 11, 2025 | 47.74 | 48.20 | 45.92 | 46.33 | 46.33 | -1.59% | 1,151,354 |
| Aug 8, 2025 | 47.56 | 47.71 | 46.70 | 47.08 | 47.08 | 0.17% | 785,091 |
| Aug 7, 2025 | 48.60 | 49.73 | 46.53 | 47.00 | 47.00 | -2.41% | 1,312,668 |
| Aug 6, 2025 | 48.08 | 49.67 | 47.79 | 48.16 | 48.16 | 0.82% | 1,424,025 |
| Aug 5, 2025 | 46.40 | 48.16 | 45.89 | 47.77 | 47.77 | 4.80% | 1,599,943 |
| Aug 4, 2025 | 45.53 | 46.00 | 44.93 | 45.58 | 45.58 | 0.66% | 1,378,816 |
| Aug 1, 2025 | 47.02 | 47.02 | 44.23 | 45.28 | 45.28 | -6.89% | 2,486,489 |
| Jul 31, 2025 | 49.94 | 50.53 | 48.30 | 48.63 | 48.63 | -0.12% | 2,148,841 |
| Jul 30, 2025 | 50.04 | 50.11 | 47.60 | 48.69 | 48.69 | -4.42% | 2,060,775 |
| Jul 29, 2025 | 51.03 | 51.22 | 49.78 | 50.94 | 50.94 | -1.28% | 1,281,980 |
| Jul 28, 2025 | 51.12 | 51.86 | 51.02 | 51.60 | 51.60 | 2.20% | 973,235 |
| Jul 25, 2025 | 50.72 | 50.81 | 49.60 | 50.49 | 50.49 | -0.41% | 901,666 |
| Jul 24, 2025 | 49.94 | 51.74 | 49.72 | 50.70 | 50.70 | 0.06% | 1,203,746 |
| Jul 23, 2025 | 49.12 | 51.24 | 49.12 | 50.67 | 50.67 | 4.15% | 1,699,395 |
| Jul 22, 2025 | 46.23 | 48.77 | 46.20 | 48.65 | 48.65 | 5.10% | 1,376,260 |
| Jul 21, 2025 | 47.83 | 47.99 | 46.24 | 46.29 | 46.29 | -1.38% | 1,019,168 |
| Jul 18, 2025 | 48.13 | 48.32 | 46.75 | 46.94 | 46.94 | -0.93% | 961,590 |
| Jul 17, 2025 | 45.42 | 47.44 | 45.24 | 47.38 | 47.38 | 4.27% | 1,207,690 |