Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.41	77.41	74.94	76.36	76.36	-1.25%	1,299,045
Jun 25, 2026	75.49	77.49	74.52	77.33	77.33	2.40%	724,547
Jun 24, 2026	76.31	76.85	74.77	75.52	75.52	-3.85%	1,141,846
Jun 23, 2026	79.17	80.28	78.24	78.54	78.54	-1.73%	744,820
Jun 22, 2026	79.04	80.19	77.72	79.92	79.92	1.73%	974,972
Jun 18, 2026	81.73	82.35	76.39	78.56	78.56	-5.41%	1,562,565
Jun 17, 2026	82.39	83.80	81.48	83.05	83.05	0.50%	1,116,425
Jun 16, 2026	85.32	86.24	82.52	82.64	82.64	-4.65%	1,110,154
Jun 15, 2026	87.16	88.55	86.04	86.67	86.67	-3.65%	1,068,274
Jun 12, 2026	89.78	90.95	89.45	89.95	89.95	0.19%	506,187
Jun 11, 2026	90.55	91.14	88.09	89.78	89.78	0.90%	769,246
Jun 10, 2026	88.85	90.98	87.95	88.98	88.98	1.70%	601,506
Jun 9, 2026	91.50	92.44	86.48	87.49	87.49	-4.27%	963,420
Jun 8, 2026	90.08	92.58	90.08	91.39	91.39	3.22%	472,597
Jun 5, 2026	91.84	92.54	87.81	88.54	88.54	-4.70%	812,706
Jun 4, 2026	90.90	93.37	90.53	92.91	92.91	0.92%	908,763
Jun 3, 2026	92.93	94.36	90.04	92.06	92.06	-0.72%	877,605
Jun 2, 2026	94.50	95.62	92.73	92.73	92.73	-0.80%	1,148,367
Jun 1, 2026	93.67	95.08	92.71	93.48	93.48	0.92%	747,069
May 29, 2026	91.62	93.37	91.52	92.63	92.63	-0.01%	852,024
May 28, 2026	92.50	93.02	91.25	92.64	92.64	0.74%	583,535
May 27, 2026	93.02	93.63	91.40	91.96	91.96	-4.54%	952,522
May 26, 2026	98.64	99.73	95.71	96.33	96.33	-4.78%	1,044,157
May 22, 2026	101.63	102.08	99.05	101.17	101.17	-0.31%	791,296
May 21, 2026	110.39	111.21	101.22	101.48	101.48	-7.40%	815,290
May 20, 2026	111.21	113.88	107.83	109.59	109.59	-1.31%	759,524
May 19, 2026	113.37	113.90	109.64	111.05	111.05	-2.09%	953,505
May 18, 2026	105.04	114.12	103.49	113.42	113.42	7.58%	1,139,988
May 15, 2026	101.40	105.52	100.85	105.43	105.43	2.09%	1,474,321
May 14, 2026	98.92	103.39	98.90	103.27	103.27	4.37%	753,993
May 13, 2026	98.48	99.54	96.73	98.95	98.95	1.80%	880,058
May 12, 2026	97.79	98.58	95.65	97.20	97.20	-0.12%	714,620
May 11, 2026	96.50	98.93	95.32	97.32	97.32	2.42%	622,232
May 8, 2026	92.22	96.77	91.86	95.02	95.02	3.53%	783,328
May 7, 2026	92.31	92.72	89.43	91.78	91.78	-1.10%	594,003
May 6, 2026	89.53	95.23	89.23	92.80	92.80	-0.01%	955,825
May 5, 2026	94.63	99.50	92.16	92.81	92.81	-9.47%	1,650,101
May 4, 2026	100.78	103.69	100.54	102.52	102.52	0.28%	592,785
May 1, 2026	101.31	102.96	98.72	102.23	102.23	0.25%	607,484
Apr 30, 2026	102.34	104.31	101.06	101.98	101.98	-1.92%	1,238,383
Apr 29, 2026	104.00	104.62	100.95	103.98	103.98	1.97%	1,239,929
Apr 28, 2026	98.50	102.30	96.78	101.97	101.97	4.75%	1,881,797
Apr 27, 2026	93.17	98.25	93.17	97.35	97.35	6.76%	1,203,807
Apr 24, 2026	91.15	91.75	89.39	91.19	91.19	0.95%	774,894
Apr 23, 2026	89.76	92.34	89.27	90.33	90.33	-0.14%	653,072
Apr 22, 2026	91.60	91.89	89.04	90.46	90.46	0.21%	425,234
Apr 21, 2026	88.25	90.39	88.21	90.27	90.27	2.85%	587,097
Apr 20, 2026	89.15	89.67	86.88	87.77	87.77	-0.89%	1,222,135
Apr 17, 2026	91.55	91.55	87.28	88.56	88.56	-6.33%	1,364,017
Apr 16, 2026	92.22	95.55	92.22	94.54	94.54	3.13%	918,246
Apr 15, 2026	91.82	93.68	91.14	91.67	91.67	-0.37%	994,996
Apr 14, 2026	98.57	98.69	91.64	92.01	92.01	-7.13%	1,247,975
Apr 13, 2026	98.17	100.85	98.17	99.07	99.07	1.52%	682,052
Apr 10, 2026	97.38	98.56	96.79	97.59	97.59	-0.51%	770,414
Apr 9, 2026	99.96	102.11	97.63	98.09	98.09	-1.88%	958,244
Apr 8, 2026	95.86	100.05	93.56	99.97	99.97	0.27%	1,238,171
Apr 7, 2026	98.14	100.52	96.83	99.70	99.70	2.32%	766,304
Apr 6, 2026	96.78	98.75	96.16	97.44	97.44	-0.61%	434,522
Apr 2, 2026	99.10	104.14	97.08	98.04	98.04	1.72%	943,152
Apr 1, 2026	96.34	98.99	95.46	96.38	96.38	-1.69%	794,652
Mar 31, 2026	99.32	101.88	96.13	98.04	98.04	-0.37%	918,106
Mar 30, 2026	104.00	105.35	97.70	98.40	98.40	-3.76%	1,288,108
Mar 27, 2026	101.51	104.24	101.18	102.24	102.24	0.29%	972,113
Mar 26, 2026	99.63	102.73	99.63	101.94	101.94	1.68%	797,954
Mar 25, 2026	97.31	101.25	97.24	100.26	100.26	2.35%	1,176,490
Mar 24, 2026	94.54	99.40	94.54	97.96	97.96	2.67%	978,945
Mar 23, 2026	91.83	96.94	91.83	95.41	95.41	3.12%	1,452,824
Mar 20, 2026	96.04	96.37	91.55	92.52	92.52	-3.30%	1,215,328
Mar 19, 2026	90.99	98.55	90.84	95.68	95.68	3.39%	811,340
Mar 18, 2026	97.30	97.73	92.09	92.54	92.54	-4.87%	1,135,870
Mar 17, 2026	93.18	98.56	92.70	97.28	97.28	6.27%	2,430,365
Mar 16, 2026	93.73	93.73	90.74	91.54	91.54	-2.35%	1,320,572
Mar 13, 2026	92.34	95.47	92.34	93.74	93.74	1.01%	790,759
Mar 12, 2026	93.25	93.27	91.11	92.80	92.80	-0.62%	826,588
Mar 11, 2026	90.13	93.91	90.09	93.38	93.38	2.51%	720,120
Mar 10, 2026	90.50	93.00	89.51	91.09	91.09	0.31%	892,703
Mar 9, 2026	86.83	91.89	86.18	90.81	90.81	3.77%	832,917
Mar 6, 2026	88.94	90.19	86.46	87.51	87.51	-3.40%	831,738
Mar 5, 2026	94.16	94.35	88.06	90.59	90.59	-4.08%	908,393
Mar 4, 2026	90.63	95.23	88.94	94.44	94.44	4.20%	976,466
Mar 3, 2026	89.55	92.26	88.15	90.63	90.63	-2.13%	910,968
Mar 2, 2026	98.00	98.00	90.72	92.60	92.60	-3.39%	1,739,496
Feb 27, 2026	95.78	96.94	94.83	95.85	95.85	1.37%	1,279,148
Feb 26, 2026	92.92	95.07	91.00	94.55	94.55	0.39%	1,128,739
Feb 25, 2026	97.06	97.37	93.09	94.18	94.18	-1.81%	893,021
Feb 24, 2026	94.64	97.05	92.63	95.92	95.92	2.59%	1,326,711
Feb 23, 2026	96.20	102.20	93.42	93.50	93.50	-2.35%	2,013,595
Feb 20, 2026	89.56	95.89	89.12	95.75	95.75	3.52%	2,624,713
Feb 19, 2026	91.40	93.92	90.54	92.49	92.49	1.64%	2,128,917
Feb 18, 2026	90.00	91.78	89.19	91.00	91.00	2.29%	2,751,349
Feb 17, 2026	94.00	95.40	88.03	88.96	88.96	-7.29%	2,752,264
Feb 13, 2026	86.00	96.40	85.94	95.96	95.96	7.95%	2,993,337
Feb 12, 2026	87.31	90.25	84.70	88.89	88.89	0.53%	3,082,941
Feb 11, 2026	81.90	89.16	81.23	88.42	88.42	10.79%	4,117,244
Feb 10, 2026	80.25	80.74	75.83	79.81	79.81	-4.78%	5,027,453
Feb 9, 2026	74.11	84.37	74.09	83.82	83.82	34.31%	15,805,409
Feb 6, 2026	58.27	62.84	58.01	62.41	62.41	7.22%	1,553,705
Feb 5, 2026	60.27	61.05	57.78	58.21	58.21	-6.28%	1,027,892
Feb 4, 2026	59.27	62.23	59.09	62.11	62.11	5.83%	1,287,720
Feb 3, 2026	58.38	59.94	57.31	58.69	58.69	1.31%	992,893