Valaris Limited - VAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60	59.6	59.6	60.61	58.85	1.09M
December 03, 2025	57.67	60.42	60.42	61.21	57.08	1.53M
December 02, 2025	57.74	56.91	56.91	57.75	55.9	742,300
December 01, 2025	56.23	57.59	57.59	57.73	56	879,032
November 28, 2025	56.52	56.41	56.41	57.4	55.57	442,204
November 26, 2025	55.5	55.94	55.94	56.62	55.46	560,823
November 25, 2025	54.99	56.01	56.01	56.15	53.29	1.27M
November 24, 2025	53.99	54.91	54.91	55.43	53.37	922,106
November 21, 2025	53.01	54.16	54.16	54.48	51.5	1.02M
November 20, 2025	56.03	53.64	53.64	57.06	53.26	1.03M
November 19, 2025	55.15	55.52	55.52	56.57	54.76	576,228
November 18, 2025	55	56.71	56.71	57.28	54.75	644,700
November 17, 2025	57.2	56.14	56.14	58.21	55.86	840,818
November 14, 2025	55.67	57.03	57.03	57.86	55.23	744,500
November 13, 2025	56.46	56.56	56.56	57.25	55.78	833,115
November 12, 2025	57.65	56.38	56.38	58.41	56.26	694,716
November 11, 2025	56.2	58.2	58.2	58.85	56.12	996,624
November 10, 2025	55.33	55.99	55.99	56.45	54.45	969,700
November 07, 2025	54.03	54.41	54.41	54.45	52.6	503,980
November 06, 2025	53.13	54.08	54.08	54.6	52.62	1.16M
November 05, 2025	54.73	53.13	53.13	54.97	53.06	915,400
November 04, 2025	55.05	54.73	54.73	56.18	54.21	1.02M
November 03, 2025	56.09	56.99	56.99	57.7	55.19	924,643
October 31, 2025	57.97	56.12	56.12	57.97	55.13	1.31M
October 30, 2025	58	57.7	57.7	58.39	55.45	1.69M
October 29, 2025	57	56.46	56.46	57.5	55.34	1.55M
October 28, 2025	56.05	56.5	56.5	56.8	55.36	728,734
October 27, 2025	57	56.63	56.63	58.18	56.33	1.45M
October 24, 2025	56.3	56.68	56.68	58.14	55.12	2.25M
October 23, 2025	51.09	56.31	56.31	56.93	51.09	3.15M
October 22, 2025	48.75	49.51	49.51	50.22	48.31	1.14M
October 21, 2025	49	48.38	48.38	49.56	48.2	559,701
October 20, 2025	48.39	48.96	48.96	49.5	48.14	766,796
October 17, 2025	48	48.33	48.33	48.63	47.37	677,641
October 16, 2025	50.36	48.15	48.15	50.58	47.64	1.18M
October 15, 2025	48.32	50.12	50.12	50.28	48.32	1.16M
October 14, 2025	48.42	48.09	48.09	49.29	47.97	1.21M
October 13, 2025	48	49.44	49.44	49.49	47.25	967,400
October 10, 2025	49.77	46.75	46.75	49.8	46.7	1.29M
October 09, 2025	51.96	50.58	50.58	52.68	50.03	725,300
October 08, 2025	52.5	51.35	51.35	52.55	50.99	907,800
October 07, 2025	52.17	52.26	52.26	52.69	50.97	1.07M
October 06, 2025	52.07	51.98	51.98	52.8	51.32	1.08M
October 03, 2025	50.21	52.07	52.07	52.88	50.21	1.2M
October 02, 2025	50.66	50.2	50.2	51.25	49.99	1.08M
October 01, 2025	48.53	51.22	51.22	51.7	48.39	1.29M
September 30, 2025	48.59	48.77	48.77	49.34	47.76	986,700
September 29, 2025	50.3	49.47	49.47	50.67	48.4	1.14M
September 26, 2025	50.4	50.4	50.4	51.18	49.77	906,444
September 25, 2025	49.54	50.45	50.45	50.91	48.4	1.59M
September 24, 2025	51.31	50.8	50.8	52.78	50.67	1.39M
September 23, 2025	50.57	50.48	50.48	52.4	50.34	1.15M
September 22, 2025	49.87	50.03	50.03	50.45	49.18	874,155
September 19, 2025	52.59	50.33	50.33	52.73	50.01	1.97M
September 18, 2025	52.72	52.78	52.78	53.19	51.99	806,884
September 17, 2025	52.61	52.42	52.42	53.98	52	921,401
September 16, 2025	52.33	52.99	52.99	53.39	51.99	975,500
September 15, 2025	52.37	51.76	51.76	53.32	51.67	2.1M
September 12, 2025	53.29	52.03	52.03	53.68	51.88	811,405
September 11, 2025	52.17	52.82	52.82	53.04	52.02	973,038

Valaris Limited (VAL) NYSE