Valaris Limited - VAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.68	51.11	51.11	51.53	49.25	1.49M
September 04, 2025	48.62	50.26	50.26	50.99	48.25	1.25M
September 03, 2025	48.72	48.99	48.99	50.27	48.67	1.12M
September 02, 2025	48.77	49.13	49.13	49.89	48.37	966,683
August 29, 2025	49.58	49.67	49.67	50.12	49.24	724,886
August 28, 2025	49.72	49.12	49.12	49.72	48.47	591,745
August 27, 2025	48.62	49.29	49.29	49.87	48.33	795,825
August 26, 2025	48.78	48.85	48.85	49.38	48.59	865,618
August 25, 2025	49.02	49.22	49.22	49.46	48.8	942,800
August 22, 2025	46.41	49.17	49.17	49.77	46.23	1.76M
August 21, 2025	45.05	46.18	46.18	46.48	44.48	745,300
August 20, 2025	44.59	45.03	45.03	45.38	43.93	1.47M
August 19, 2025	45.74	44.25	44.25	46.22	43.53	1.75M
August 18, 2025	45.2	45.97	45.97	46.23	44.69	1.48M
August 15, 2025	46.45	45.21	45.21	46.63	45.11	1.26M
August 14, 2025	47.07	46.63	46.63	47.15	45.7	970,622
August 13, 2025	46.61	47.3	47.3	47.36	46.19	925,580
August 12, 2025	46.9	46.4	46.4	47.91	46	1.39M
August 11, 2025	47.74	46.33	46.33	48.2	45.92	1.15M
August 08, 2025	47.56	47.08	47.08	47.71	46.7	785,100
August 07, 2025	48.6	47	47	49.73	46.53	1.31M
August 06, 2025	48.08	48.16	48.16	49.67	47.79	1.42M
August 05, 2025	46.4	47.77	47.77	48.16	45.89	1.6M
August 04, 2025	45.53	45.58	45.58	46	44.93	1.38M
August 01, 2025	47.02	45.28	45.28	47.02	44.23	2.49M
July 31, 2025	49.94	48.63	48.63	50.53	48.3	2.15M
July 30, 2025	50.04	48.69	48.69	50.11	47.6	2.06M
July 29, 2025	51.03	50.94	50.94	51.22	49.78	1.28M
July 28, 2025	51.12	51.6	51.6	51.86	51.02	973,235
July 25, 2025	50.72	50.49	50.49	50.81	49.6	901,666
July 24, 2025	49.94	50.7	50.7	51.74	49.72	1.2M
July 23, 2025	49.12	50.67	50.67	51.24	49.12	1.7M
July 22, 2025	46.23	48.65	48.65	48.76	46.23	1.36M
July 21, 2025	47.83	46.29	46.29	47.99	46.24	1.02M
July 18, 2025	48.13	46.94	46.94	48.32	46.75	961,600
July 17, 2025	45.42	47.38	47.38	47.44	45.24	1.21M
July 16, 2025	46.6	45.44	45.44	46.98	45.34	1.15M
July 15, 2025	48.45	46.66	46.66	48.64	46.64	1.23M
July 14, 2025	49.44	48.45	48.45	49.6	47.94	1.63M
July 11, 2025	49.79	49.9	49.9	50.56	49.32	922,538
July 10, 2025	49.06	50.56	50.56	51.27	48.54	1.67M
July 09, 2025	49.35	49.52	49.52	49.7	48.73	1.74M
July 08, 2025	46.92	48.91	48.91	49.25	46.61	2.41M
July 07, 2025	45.2	46.69	46.69	47.25	45.17	1.88M
July 03, 2025	45	45.44	45.44	45.64	44.84	699,400
July 02, 2025	44.21	45.43	45.43	45.43	43.51	1.14M
July 01, 2025	42.5	43.9	43.9	45.03	41.88	1.49M
June 30, 2025	41.54	42.11	42.11	42.34	41.23	916,630
June 27, 2025	42.17	41.86	41.86	42.49	41.36	2.63M
June 26, 2025	42.32	42.15	42.15	43.02	42.02	964,040
June 25, 2025	41.76	42.02	42.02	42.41	41.03	1.19M
June 24, 2025	42.53	41.8	41.8	42.97	41.36	2.14M
June 23, 2025	46.21	43.44	43.44	46.21	43.27	1.67M
June 20, 2025	45.84	45.4	45.4	45.9	45.06	1.46M
June 18, 2025	46.45	45.72	45.72	47	45.58	1.89M
June 17, 2025	47	46.39	46.39	47.36	46.22	1.36M
June 16, 2025	46.48	46.88	46.88	47.09	45.1	1.78M
June 13, 2025	46.97	46.51	46.51	47	44.74	1.87M
June 12, 2025	44.51	45.6	45.6	45.87	44.15	1.1M
June 11, 2025	44.93	45.46	45.46	45.69	43.9	1.81M

Valaris Limited (VAL) NYSE