New Zealand markets close in 1 hour 45 minutes

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.12+1.43 (+2.94%)
At close: 04:00PM EDT
50.12 0.00 (0.00%)
After hours: 05:27PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202249.7250.9949.4350.1250.12707,400
10 Aug 202248.8049.3648.0148.6948.69366,300
09 Aug 202247.9749.3147.9748.5648.56669,000
08 Aug 202248.1048.9547.0547.6747.67610,200
05 Aug 202246.5449.2746.4148.1048.10421,700
04 Aug 202249.6949.9747.0747.2247.22643,300
03 Aug 202251.1851.7548.8649.6849.68519,800
02 Aug 202249.0452.1749.0450.9350.931,012,400
01 Aug 202249.0049.3447.2647.9847.98945,200
29 Jul 202247.4350.3546.8550.1850.18977,500
28 Jul 202247.0147.2345.2646.5546.55386,300
27 Jul 202244.4046.8244.0046.5346.53494,100
26 Jul 202244.6445.2943.3844.1044.10434,000
25 Jul 202242.4644.0441.8443.9743.97373,400
22 Jul 202242.9443.8741.7041.9341.93868,100
21 Jul 202242.0442.7840.3042.6442.64775,900
20 Jul 202242.0743.5941.5343.4943.49512,100
19 Jul 202241.3242.8941.2842.6642.66528,400
18 Jul 202241.0041.9640.8841.1841.18686,200
15 Jul 202240.0540.0538.1339.7339.73521,700
14 Jul 202238.2938.8137.3038.5138.51764,100
13 Jul 202238.9240.5638.8739.9939.99557,900
12 Jul 202238.9039.8738.2039.5939.59675,500
11 Jul 202240.8941.6939.6740.0340.03671,200
08 Jul 202242.0842.9741.5642.2042.20804,200
07 Jul 202240.2742.2140.2741.8341.831,138,700
06 Jul 202239.6541.2337.1739.4339.431,391,400
05 Jul 202241.9141.9139.7240.4340.431,384,200
01 Jul 202242.3943.0941.4042.8542.85671,200
30 Jun 202244.2445.0041.8642.2442.241,019,400
29 Jun 202247.5547.5545.3345.6845.681,609,900
28 Jun 202248.0348.8746.3146.9446.94883,300
27 Jun 202244.4447.2344.2747.1047.101,475,900
24 Jun 202244.3845.8543.2643.8243.829,811,200
23 Jun 202246.7946.8741.9143.6443.641,614,000
22 Jun 202248.0048.2045.9546.5446.542,009,500
21 Jun 202251.4952.9650.4450.5250.521,133,500
17 Jun 202249.6951.6549.1350.5350.531,165,400
16 Jun 202250.0250.9949.1249.7849.781,328,500
15 Jun 202250.8952.6250.3651.5851.58627,000
14 Jun 202253.2053.6850.0850.8550.85612,900
13 Jun 202253.8454.0051.5352.3652.361,058,800
10 Jun 202255.5358.1954.5156.0456.041,128,500
09 Jun 202258.5458.8756.1656.4156.41848,800
08 Jun 202260.2060.4356.5659.4059.40938,200
07 Jun 202259.3060.8558.7660.1360.131,232,700
06 Jun 202262.2162.3158.6159.5959.59984,000
03 Jun 202261.8762.4060.1861.4861.48783,700
02 Jun 202261.2163.4560.6461.6561.651,089,100
01 Jun 202260.3762.0660.0961.8261.821,199,500
31 May 202260.9862.8458.3159.4559.453,267,500
27 May 202260.0060.8759.3660.2560.251,092,600
26 May 202260.3460.4059.1359.9359.93679,200
25 May 202258.0360.9458.0359.7359.73510,600
24 May 202258.1658.8156.7358.1858.18702,800
23 May 202257.0759.2056.0058.9958.99464,800
20 May 202256.9957.1854.3355.9855.98533,500
19 May 202256.1558.3055.1056.5056.50756,100
18 May 202259.8860.4155.8657.1157.11752,700
17 May 202260.8260.8458.9459.5259.52890,100
16 May 202257.9560.9557.6659.8359.831,080,000
13 May 202255.0857.9655.0857.5557.55975,900
12 May 202253.6654.2351.7354.1354.13836,000
11 May 202253.6756.9553.0953.5853.581,097,300
10 May 202253.6354.4451.6052.4052.401,154,200
09 May 202255.5055.9350.7052.4752.471,428,300
06 May 202260.4961.7055.8157.2657.26720,400
05 May 202258.6060.4756.6159.3159.31785,900
04 May 202258.1359.3856.8258.3858.381,150,200
03 May 202252.1657.1252.1656.7756.771,784,300
02 May 202250.4552.1349.1051.9051.901,771,200
29 Apr 202251.6852.6550.3450.7550.75479,200
28 Apr 202251.3452.9349.7351.4151.411,025,700
27 Apr 202249.7551.4448.9650.5850.58795,100
26 Apr 202249.7551.0948.4749.5149.511,012,100
25 Apr 202248.8149.9045.9549.3349.331,186,700
22 Apr 202249.2551.5148.6350.4550.45863,500
21 Apr 202253.7054.0849.7649.8649.86872,000
20 Apr 202253.2254.2252.4452.9552.95681,800
19 Apr 202253.1254.0051.9052.8152.81576,600
18 Apr 202254.5354.7852.8853.6953.69677,700
14 Apr 202253.5554.1952.9653.8153.81768,500
13 Apr 202251.6953.6651.5053.5453.54896,200
12 Apr 202251.7652.6850.9451.1551.15744,200
11 Apr 202253.0053.5950.7451.0051.00356,000
08 Apr 202251.9654.2351.7953.6553.651,037,000
07 Apr 202253.2553.8750.7551.5951.59763,100
06 Apr 202252.8054.4651.8152.9052.90773,700
05 Apr 202255.0055.7152.1052.2852.28577,200
04 Apr 202254.5054.8453.1654.4854.48372,900
01 Apr 202252.2854.0052.2853.9153.91804,700
31 Mar 202250.9453.5050.9451.9751.97584,300
30 Mar 202252.2153.1950.9651.7451.74588,900
29 Mar 202250.4451.5048.7551.4851.48543,100
28 Mar 202252.0052.4951.4152.0552.05337,600
25 Mar 202251.2053.6951.1653.1853.18561,100
24 Mar 202250.4351.0250.0151.0251.02773,100
23 Mar 202248.5950.5548.3550.3650.361,368,500
22 Mar 202248.2749.3947.8948.0248.02814,700
21 Mar 202247.5649.3347.5048.1048.10647,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...