Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 55.76 | 56.12 | 53.90 | 54.69 | 54.69 | 883,083 |
| 09 Sept 2024 | 55.21 | 57.28 | 55.19 | 56.03 | 56.03 | 1,828,800 |
| 06 Sept 2024 | 56.68 | 57.70 | 55.20 | 55.33 | 55.33 | 1,050,400 |
| 05 Sept 2024 | 57.00 | 57.49 | 56.15 | 56.97 | 56.97 | 1,208,200 |
| 04 Sept 2024 | 57.89 | 58.67 | 56.45 | 56.53 | 56.53 | 1,468,700 |
| 03 Sept 2024 | 59.86 | 60.17 | 57.16 | 57.44 | 57.44 | 1,779,600 |
| 30 Aug 2024 | 60.08 | 61.60 | 59.84 | 61.06 | 61.06 | 1,418,900 |
| 29 Aug 2024 | 60.99 | 61.08 | 60.00 | 60.45 | 60.45 | 961,100 |
| 28 Aug 2024 | 62.04 | 62.62 | 59.39 | 60.11 | 60.11 | 1,063,500 |
| 27 Aug 2024 | 63.19 | 63.68 | 62.29 | 62.99 | 62.99 | 566,100 |
| 26 Aug 2024 | 64.42 | 65.68 | 63.12 | 63.19 | 63.19 | 555,000 |
| 23 Aug 2024 | 60.70 | 63.84 | 60.70 | 63.20 | 63.20 | 932,000 |
| 22 Aug 2024 | 60.67 | 61.44 | 60.13 | 60.59 | 60.59 | 800,400 |
| 21 Aug 2024 | 61.65 | 61.94 | 60.16 | 60.44 | 60.44 | 780,200 |
| 20 Aug 2024 | 62.81 | 63.04 | 60.37 | 60.53 | 60.53 | 1,090,900 |
| 19 Aug 2024 | 63.11 | 63.93 | 62.89 | 63.05 | 63.05 | 582,700 |
| 16 Aug 2024 | 63.34 | 63.60 | 62.43 | 62.91 | 62.91 | 1,007,400 |
| 15 Aug 2024 | 64.90 | 65.43 | 63.26 | 63.68 | 63.68 | 1,162,000 |
| 14 Aug 2024 | 64.08 | 64.68 | 62.81 | 63.48 | 63.48 | 854,500 |
| 13 Aug 2024 | 65.28 | 65.52 | 63.40 | 63.69 | 63.69 | 892,700 |
| 12 Aug 2024 | 65.26 | 66.83 | 65.19 | 65.43 | 65.43 | 654,100 |
| 09 Aug 2024 | 65.09 | 65.63 | 64.34 | 64.73 | 64.73 | 1,065,300 |
| 08 Aug 2024 | 63.34 | 66.14 | 63.32 | 65.29 | 65.29 | 1,045,500 |
| 07 Aug 2024 | 63.82 | 65.60 | 62.50 | 62.83 | 62.83 | 924,600 |
| 06 Aug 2024 | 64.66 | 64.66 | 62.42 | 62.48 | 62.48 | 1,579,800 |
| 05 Aug 2024 | 63.80 | 66.11 | 63.00 | 64.21 | 64.21 | 1,930,200 |
| 02 Aug 2024 | 71.00 | 72.00 | 67.74 | 67.77 | 67.77 | 1,508,400 |
| 01 Aug 2024 | 81.89 | 84.20 | 72.33 | 73.58 | 73.58 | 3,096,200 |
| 31 Jul 2024 | 79.29 | 80.05 | 78.23 | 78.59 | 78.59 | 1,346,200 |
| 30 Jul 2024 | 75.62 | 78.07 | 74.27 | 77.41 | 77.41 | 1,116,800 |
| 29 Jul 2024 | 80.11 | 80.40 | 77.38 | 77.96 | 77.96 | 629,700 |
| 26 Jul 2024 | 79.00 | 81.97 | 79.00 | 79.92 | 79.92 | 774,400 |
| 25 Jul 2024 | 76.77 | 80.97 | 76.39 | 79.85 | 79.85 | 1,059,900 |
| 24 Jul 2024 | 79.26 | 79.86 | 76.76 | 76.86 | 76.86 | 871,200 |
| 23 Jul 2024 | 77.45 | 79.88 | 76.60 | 79.81 | 79.81 | 961,700 |
| 22 Jul 2024 | 78.50 | 80.56 | 77.60 | 78.06 | 78.06 | 1,179,300 |
| 19 Jul 2024 | 77.23 | 77.68 | 75.78 | 76.47 | 76.47 | 460,700 |
| 18 Jul 2024 | 78.62 | 79.43 | 77.12 | 77.31 | 77.31 | 789,700 |
| 17 Jul 2024 | 79.84 | 80.37 | 78.46 | 78.81 | 78.81 | 1,181,800 |
| 16 Jul 2024 | 79.01 | 80.27 | 77.03 | 79.86 | 79.86 | 1,236,600 |
| 15 Jul 2024 | 77.50 | 80.78 | 76.88 | 79.98 | 79.98 | 1,704,800 |
| 12 Jul 2024 | 76.50 | 77.44 | 75.75 | 76.76 | 76.76 | 621,200 |
| 11 Jul 2024 | 73.75 | 75.70 | 73.20 | 75.50 | 75.50 | 802,900 |
| 10 Jul 2024 | 72.39 | 73.09 | 71.75 | 72.91 | 72.91 | 551,100 |
| 09 Jul 2024 | 72.50 | 72.79 | 71.69 | 72.43 | 72.43 | 1,395,600 |
| 08 Jul 2024 | 72.92 | 73.69 | 72.77 | 73.30 | 73.30 | 932,300 |
| 05 Jul 2024 | 73.70 | 74.14 | 72.23 | 73.09 | 73.09 | 663,400 |
| 03 Jul 2024 | 73.50 | 75.11 | 73.35 | 73.73 | 73.73 | 480,200 |
| 02 Jul 2024 | 72.47 | 73.88 | 72.00 | 73.49 | 73.49 | 698,500 |
| 01 Jul 2024 | 74.58 | 74.79 | 71.79 | 71.86 | 71.86 | 761,400 |
| 28 Jun 2024 | 73.85 | 74.91 | 73.46 | 74.50 | 74.50 | 2,909,600 |
| 27 Jun 2024 | 72.90 | 73.67 | 71.89 | 73.01 | 73.01 | 486,600 |
| 26 Jun 2024 | 71.74 | 72.49 | 71.41 | 72.10 | 72.10 | 870,000 |
| 25 Jun 2024 | 72.85 | 72.85 | 71.44 | 72.18 | 72.18 | 1,539,800 |
| 24 Jun 2024 | 72.85 | 74.15 | 72.36 | 73.06 | 73.06 | 1,696,900 |
| 21 Jun 2024 | 72.45 | 72.92 | 71.10 | 72.84 | 72.84 | 2,352,900 |
| 20 Jun 2024 | 72.68 | 73.82 | 72.04 | 72.53 | 72.53 | 1,976,100 |
| 18 Jun 2024 | 72.46 | 73.12 | 72.11 | 72.35 | 72.35 | 1,853,100 |
| 17 Jun 2024 | 72.15 | 73.17 | 71.73 | 72.29 | 72.29 | 616,600 |
| 14 Jun 2024 | 75.12 | 75.62 | 71.96 | 72.15 | 72.15 | 1,224,400 |
| 13 Jun 2024 | 77.01 | 77.87 | 75.28 | 75.68 | 75.68 | 1,007,500 |
| 12 Jun 2024 | 77.39 | 78.50 | 76.76 | 77.58 | 77.58 | 948,300 |
| 11 Jun 2024 | 76.02 | 77.00 | 75.00 | 75.90 | 75.90 | 758,400 |
| 10 Jun 2024 | 72.49 | 77.89 | 72.23 | 77.06 | 77.06 | 1,661,300 |
| 07 Jun 2024 | 70.34 | 72.11 | 70.34 | 71.01 | 71.01 | 408,600 |
| 06 Jun 2024 | 71.73 | 71.95 | 70.65 | 70.72 | 70.72 | 576,200 |
| 05 Jun 2024 | 71.39 | 72.33 | 71.05 | 71.98 | 71.98 | 928,900 |
| 04 Jun 2024 | 73.00 | 73.11 | 70.46 | 71.11 | 71.11 | 1,015,000 |
| 03 Jun 2024 | 77.15 | 77.32 | 72.89 | 73.28 | 73.28 | 1,208,400 |
| 31 May 2024 | 75.27 | 77.58 | 75.11 | 77.40 | 77.40 | 711,600 |
| 30 May 2024 | 74.70 | 76.50 | 74.70 | 75.55 | 75.55 | 607,500 |
| 29 May 2024 | 75.33 | 75.51 | 74.50 | 74.62 | 74.62 | 678,700 |
| 28 May 2024 | 73.98 | 76.24 | 73.75 | 75.78 | 75.78 | 741,500 |
| 24 May 2024 | 74.10 | 74.63 | 72.79 | 72.99 | 72.99 | 730,500 |
| 23 May 2024 | 75.12 | 76.52 | 73.72 | 73.80 | 73.80 | 670,400 |
| 22 May 2024 | 77.12 | 77.16 | 74.04 | 75.21 | 75.21 | 567,000 |
| 21 May 2024 | 76.65 | 77.73 | 76.65 | 77.45 | 77.45 | 521,500 |
| 20 May 2024 | 76.90 | 77.92 | 76.41 | 77.25 | 77.25 | 754,000 |
| 17 May 2024 | 76.92 | 77.00 | 75.97 | 76.60 | 76.60 | 700,300 |
| 16 May 2024 | 75.97 | 76.79 | 75.78 | 76.56 | 76.56 | 715,800 |
| 15 May 2024 | 76.30 | 76.44 | 73.98 | 75.97 | 75.97 | 764,400 |
| 14 May 2024 | 74.20 | 75.88 | 72.82 | 75.67 | 75.67 | 907,000 |
| 13 May 2024 | 73.78 | 74.29 | 72.68 | 74.03 | 74.03 | 602,400 |
| 10 May 2024 | 74.69 | 75.40 | 72.60 | 72.90 | 72.90 | 699,600 |
| 09 May 2024 | 73.86 | 74.59 | 73.38 | 74.59 | 74.59 | 855,400 |
| 08 May 2024 | 71.78 | 74.28 | 71.44 | 73.60 | 73.60 | 1,329,300 |
| 07 May 2024 | 70.96 | 72.12 | 70.72 | 71.90 | 71.90 | 1,108,100 |
| 06 May 2024 | 68.95 | 70.96 | 68.61 | 70.80 | 70.80 | 902,600 |
| 03 May 2024 | 66.12 | 68.47 | 66.12 | 68.25 | 68.25 | 1,181,700 |
| 02 May 2024 | 66.20 | 68.21 | 64.79 | 65.05 | 65.05 | 1,950,600 |
| 01 May 2024 | 64.57 | 65.57 | 63.60 | 64.06 | 64.06 | 1,358,500 |
| 30 Apr 2024 | 68.52 | 68.96 | 64.52 | 65.06 | 65.06 | 1,585,900 |
| 29 Apr 2024 | 69.78 | 70.72 | 68.86 | 69.08 | 69.08 | 593,100 |
| 26 Apr 2024 | 68.01 | 69.48 | 67.86 | 69.20 | 69.20 | 464,200 |
| 25 Apr 2024 | 67.06 | 68.01 | 66.55 | 67.78 | 67.78 | 555,300 |
| 24 Apr 2024 | 68.72 | 69.20 | 67.00 | 67.47 | 67.47 | 519,900 |
| 23 Apr 2024 | 67.85 | 69.34 | 67.78 | 69.12 | 69.12 | 473,700 |
| 22 Apr 2024 | 68.09 | 68.75 | 67.04 | 68.16 | 68.16 | 538,900 |
| 19 Apr 2024 | 66.99 | 68.97 | 66.90 | 68.48 | 68.48 | 591,600 |
| 18 Apr 2024 | 68.54 | 69.21 | 67.01 | 67.06 | 67.06 | 442,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.