Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.50	102.30	96.78	101.97	101.97	4.75%	1,881,332
Apr 27, 2026	93.17	98.25	93.17	97.35	97.35	6.76%	1,203,452
Apr 24, 2026	91.15	91.75	89.39	91.19	91.19	0.95%	765,726
Apr 23, 2026	89.76	92.34	89.27	90.33	90.33	-0.14%	653,062
Apr 22, 2026	91.60	91.89	89.04	90.46	90.46	0.21%	416,416
Apr 21, 2026	88.25	90.39	88.21	90.27	90.27	2.85%	587,010
Apr 20, 2026	89.15	89.67	86.88	87.77	87.77	-0.89%	1,210,785
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
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