Valaris Limited - VAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.56	95.75	95.75	95.89	89.12	2.62M
February 19, 2026	91.4	92.49	92.49	93.92	90.54	2.13M
February 18, 2026	90	91	91	91.78	89.19	2.75M
February 17, 2026	94	88.96	88.96	95.4	88.03	2.75M
February 13, 2026	86	95.96	95.96	96.4	85.94	2.99M
February 12, 2026	87.31	88.89	88.89	90.25	84.7	3.08M
February 11, 2026	82.07	88.42	88.42	89.15	81.23	3.83M
February 10, 2026	80.25	79.81	79.81	80.74	75.83	5.03M
February 09, 2026	74.11	83.82	83.82	84.37	74.09	15.81M
February 06, 2026	58.27	62.41	62.41	62.84	58.01	1.55M
February 05, 2026	60.27	58.21	58.21	61.05	57.78	1.03M
February 04, 2026	59.27	62.11	62.11	62.23	59.09	1.29M
February 03, 2026	58.38	58.69	58.69	59.94	57.31	1M
February 02, 2026	55.9	57.93	57.93	58.63	55.71	765,000
January 30, 2026	57.39	57.73	57.73	58.62	56.61	1.36M
January 29, 2026	58.49	58.79	58.79	60.45	57.8	1.46M
January 28, 2026	59.13	56.88	56.88	59.45	55.95	1.04M
January 27, 2026	58.56	58.29	58.29	59.54	57.57	939,500
January 26, 2026	55.24	57.87	57.87	58.55	55.24	1.84M
January 23, 2026	55.04	54.26	54.26	56.08	54.09	1.39M
January 22, 2026	54.82	54.34	54.34	55.14	53.85	940,100
January 21, 2026	55	54.89	54.89	56.8	53.6	1.25M
January 20, 2026	53.48	54.36	54.36	54.5	53.25	979,310
January 16, 2026	55.15	53.99	53.99	55.34	53.96	724,700
January 15, 2026	53.69	54.72	54.72	54.83	53.22	692,720
January 14, 2026	54	54.69	54.69	55.05	53.66	1.78M
January 13, 2026	53.69	53.76	53.76	54.75	53.42	569,336
January 12, 2026	52.92	52.72	52.72	53.59	52	640,125
January 09, 2026	53.63	52.67	52.67	54.24	52.04	847,246
January 08, 2026	51	53.3	53.3	53.72	51	791,205
January 07, 2026	52.95	51.37	51.37	53.51	50.27	976,226
January 06, 2026	52.62	53.04	53.04	54.49	52.16	1.01M
January 05, 2026	54.19	52.11	52.11	54.36	49.89	1.18M
January 02, 2026	50.5	52.15	52.15	52.37	49.7	716,104
December 31, 2025	50.93	50.4	50.4	51.27	50.25	638,300
December 30, 2025	50.15	50.64	50.64	51.14	49.83	1.21M
December 29, 2025	49.65	49.71	49.71	50.14	49.34	656,600
December 26, 2025	49.67	49.51	49.51	50.11	49.14	567,000
December 24, 2025	49.53	49.75	49.75	49.92	49.02	291,626
December 23, 2025	50.11	49.59	49.59	50.25	49.16	608,900
December 22, 2025	50.17	49.88	49.88	51.34	49.76	804,900
December 19, 2025	49.16	49.51	49.51	49.7	48.5	1.72M
December 18, 2025	49.63	49.03	49.03	50.06	48.43	1.34M
December 17, 2025	50.32	49.63	49.63	50.67	48.09	2.36M
December 16, 2025	52.8	50.04	50.04	53.06	49.26	1.92M
December 15, 2025	54.32	53.91	53.91	54.67	53.13	1.14M
December 12, 2025	58.63	54.13	54.13	58.86	53.93	1.41M
December 11, 2025	57.13	58.1	58.1	58.86	56.9	873,247
December 10, 2025	58.77	57.64	57.64	59.02	56.4	1.48M
December 09, 2025	59.22	58.97	58.97	60.09	58.74	665,612
December 08, 2025	59.14	59.22	59.22	61.1	58.71	808,934
December 05, 2025	60	59.93	59.93	61.7	59.8	1.1M
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

Valaris Limited (VAL) NYSE