New Zealand markets close in 6 hours 38 minutes

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.99-0.81 (-1.10%)
At close: 04:00PM EDT
73.46 +0.47 (+0.64%)
After hours: 08:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202474.1074.6372.7972.9972.99730,500
23 May 202475.1276.5273.7273.8073.80670,400
22 May 202477.1277.1674.0475.2175.21567,000
21 May 202476.6577.7376.6577.4577.45521,500
20 May 202476.9077.9276.4177.2577.25754,000
17 May 202476.9277.0075.9776.6076.60700,300
16 May 202475.9776.7975.7876.5676.56715,800
15 May 202476.3076.4473.9875.9775.97764,400
14 May 202474.2075.8872.8275.6775.67907,000
13 May 202473.7874.2972.6874.0374.03602,400
10 May 202474.6975.4072.6072.9072.90699,600
09 May 202473.8674.5973.3874.5974.59855,400
08 May 202471.7874.2871.4473.6073.601,329,300
07 May 202470.9672.1270.7271.9071.901,108,100
06 May 202468.9570.9668.6170.8070.80902,600
03 May 202466.1268.4766.1268.2568.251,181,700
02 May 202466.2068.2164.7965.0565.051,950,600
01 May 202464.5765.5763.6064.0664.061,358,500
30 Apr 202468.5268.9664.5265.0665.061,585,900
29 Apr 202469.7870.7268.8669.0869.08593,100
26 Apr 202468.0169.4867.8669.2069.20464,200
25 Apr 202467.0668.0166.5567.7867.78555,300
24 Apr 202468.7269.2067.0067.4767.47519,900
23 Apr 202467.8569.3467.7869.1269.12473,700
22 Apr 202468.0968.7567.0468.1668.16538,900
19 Apr 202466.9968.9766.9068.4868.48591,600
18 Apr 202468.5469.2167.0167.0667.06442,900
17 Apr 202469.2770.7667.9267.9367.93660,800
16 Apr 202469.4369.8168.7769.3169.31488,400
15 Apr 202471.1771.8969.6569.8569.85421,800
12 Apr 202471.2272.1369.8170.8370.83810,500
11 Apr 202473.2173.2170.7871.1071.10641,000
10 Apr 202472.0373.6571.5272.7372.73682,500
09 Apr 202472.8673.4570.7972.7472.74926,100
08 Apr 202474.2274.6872.2972.6272.62749,700
05 Apr 202472.4374.3671.9973.7173.711,298,500
04 Apr 202474.7476.0072.9573.3773.371,316,400
03 Apr 202474.5977.0974.2176.6676.66914,200
02 Apr 202474.0175.3673.6274.5974.59941,100
01 Apr 202475.7575.9073.7273.7373.73727,500
28 Mar 202474.6376.0074.0575.2675.26862,400
27 Mar 202471.6973.7871.6073.7773.77607,300
26 Mar 202472.7672.7670.5971.9871.98968,000
25 Mar 202473.0073.6471.1472.0372.03942,800
22 Mar 202473.8974.4772.8673.4773.47622,500
21 Mar 202473.5374.4773.5274.3374.33752,500
20 Mar 202472.7774.3871.8973.8473.84643,900
19 Mar 202471.1873.4571.1873.1973.19597,600
18 Mar 202471.6571.9570.4171.0871.08709,800
15 Mar 202471.2473.0970.7270.7870.781,262,500
14 Mar 202470.4872.2070.4871.5671.56904,700
13 Mar 202469.3770.6169.3770.4870.48610,400
12 Mar 202469.0969.2168.0168.6268.62923,700
11 Mar 202465.7569.5865.7369.3769.371,015,800
08 Mar 202467.6467.9965.8666.0266.02886,900
07 Mar 202465.8567.5565.6767.5167.51943,200
06 Mar 202466.4467.1065.2665.5665.56615,600
05 Mar 202465.3766.8464.8265.2765.27593,400
04 Mar 202465.5066.5665.0265.9965.99563,800
01 Mar 202464.3866.7564.1465.6865.681,411,200
29 Feb 202464.0165.7562.7463.0563.05877,000
28 Feb 202465.0265.5463.3663.3763.37949,900
27 Feb 202465.9566.8764.8065.2965.291,146,800
26 Feb 202466.8367.7065.0866.1766.17798,200
23 Feb 202467.5868.0065.3367.1567.151,171,500
22 Feb 202469.1671.7867.9768.4868.482,534,200
21 Feb 202463.4166.2162.9066.1066.101,276,700
20 Feb 202462.9363.7962.1162.9462.94819,400
16 Feb 202464.9264.9863.2864.0364.03703,400
15 Feb 202464.2565.2663.4264.8564.851,010,600
14 Feb 202465.9466.5064.0464.6164.61771,700
13 Feb 202465.7166.6564.3465.4465.44776,700
12 Feb 202464.7566.9464.7566.2366.23953,000
09 Feb 202464.3164.8963.6364.6564.65734,100
08 Feb 202462.4165.5562.3364.8764.871,288,100
07 Feb 202462.5662.9561.5262.2462.24690,000
06 Feb 202461.1062.6860.7362.3862.38752,600
05 Feb 202461.0061.5460.0660.7660.76769,600
02 Feb 202461.0561.4460.5061.0461.04890,800
01 Feb 202462.2463.2160.4961.4561.451,211,400
31 Jan 202464.2964.6161.8661.8761.871,871,100
30 Jan 202465.0366.7461.5664.2964.293,447,600
29 Jan 202468.4668.6167.5668.5268.52486,400
26 Jan 202468.6969.2867.7868.7368.73520,700
25 Jan 202469.3469.6067.2668.4768.47795,200
24 Jan 202468.1869.3067.2268.4868.48714,800
23 Jan 202467.1668.3967.1667.4467.44625,900
22 Jan 202466.3167.8166.0167.3267.32734,500
19 Jan 202466.5666.5764.8566.2666.26614,000
18 Jan 202465.4166.7664.5666.3766.37855,700
17 Jan 202464.2765.9663.9165.1065.10656,500
16 Jan 202466.5268.0165.0565.2165.211,028,600
12 Jan 202466.1867.0665.7166.8066.801,058,200
11 Jan 202464.2665.0163.7164.6564.651,064,600
10 Jan 202465.5065.8363.4563.7863.781,130,900
09 Jan 202466.3267.2465.2565.6265.621,024,700
08 Jan 202467.0067.6064.8066.9366.93778,100
05 Jan 202468.0069.0468.0068.4068.40525,100
04 Jan 202468.8769.7667.6067.7767.77577,100
03 Jan 202468.2569.7667.4768.8068.80492,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...