Valaris Limited - VAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	51.2	52.68	52.68	52.69	50.75	1.18M
September 09, 2025	51.61	51.19	51.19	52.3	50.64	1.07M
September 08, 2025	50.14	51.28	51.28	51.45	49.3	1.59M
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

Valaris Limited (VAL) NYSE