Valaris Limited - VAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	44	44.57	44.57	45.8	43.78	1.85M
June 09, 2025	42.42	43.58	43.58	44.2	42.01	2.37M
June 06, 2025	40.19	41.61	41.61	41.78	40.17	1.9M
June 05, 2025	40.18	39.47	39.47	40.26	38.87	1.67M
June 04, 2025	40.69	39.89	39.89	41.44	39.54	1.61M
June 03, 2025	38.7	40.48	40.48	41	37.87	1.66M
June 02, 2025	38.66	38.67	38.67	39.46	37.79	1.12M
May 30, 2025	38.75	37.62	37.62	38.87	37.5	1.2M
May 29, 2025	39.14	39.19	39.19	39.67	38.41	997,202
May 28, 2025	38.99	38.6	38.6	39.27	38.18	1.73M
May 27, 2025	36.76	38.33	38.33	38.36	36.2	1.28M
May 23, 2025	35.32	36.28	36.28	36.32	35.2	1.04M
May 22, 2025	36.09	36.06	36.06	36.34	35.3	1.29M
May 21, 2025	37.07	36.38	36.38	37.45	36.37	1.03M

Valaris Limited (VAL) NYSE