New Zealand markets closed

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.92+0.07 (+0.09%)
At close: 04:00PM EDT
79.90 -0.02 (-0.03%)
After hours: 06:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202479.0081.9779.0079.9279.92774,400
25 Jul 202476.7780.9776.3979.8579.851,059,900
24 Jul 202479.2679.8676.7676.8676.86871,200
23 Jul 202477.4579.8876.6079.8179.81961,700
22 Jul 202478.5080.5677.6078.0678.061,179,300
19 Jul 202477.2377.6875.7876.4776.47460,700
18 Jul 202478.6279.4377.1277.3177.31789,700
17 Jul 202479.8480.3778.4678.8178.811,181,800
16 Jul 202479.0180.2777.0379.8679.861,236,600
15 Jul 202477.5080.7876.8879.9879.981,704,800
12 Jul 202476.5077.4475.7576.7676.76621,200
11 Jul 202473.7575.7073.2075.5075.50802,900
10 Jul 202472.3973.0971.7572.9172.91551,100
09 Jul 202472.5072.7971.6972.4372.431,395,600
08 Jul 202472.9273.6972.7773.3073.30932,300
05 Jul 202473.7074.1472.2373.0973.09663,400
03 Jul 202473.5075.1173.3573.7373.73480,200
02 Jul 202472.4773.8872.0073.4973.49698,500
01 Jul 202474.5874.7971.7971.8671.86761,400
28 Jun 202473.8574.9173.4674.5074.502,909,600
27 Jun 202472.9073.6771.8973.0173.01486,600
26 Jun 202471.7472.4971.4172.1072.10870,000
25 Jun 202472.8572.8571.4472.1872.181,539,800
24 Jun 202472.8574.1572.3673.0673.061,696,900
21 Jun 202472.4572.9271.1072.8472.842,352,900
20 Jun 202472.6873.8272.0472.5372.531,976,100
18 Jun 202472.4673.1272.1172.3572.351,853,100
17 Jun 202472.1573.1771.7372.2972.29616,600
14 Jun 202475.1275.6271.9672.1572.151,224,400
13 Jun 202477.0177.8775.2875.6875.681,007,500
12 Jun 202477.3978.5076.7677.5877.58948,300
11 Jun 202476.0277.0075.0075.9075.90758,400
10 Jun 202472.4977.8972.2377.0677.061,661,300
07 Jun 202470.3472.1170.3471.0171.01408,600
06 Jun 202471.7371.9570.6570.7270.72576,200
05 Jun 202471.3972.3371.0571.9871.98928,900
04 Jun 202473.0073.1170.4671.1171.111,015,000
03 Jun 202477.1577.3272.8973.2873.281,208,400
31 May 202475.2777.5875.1177.4077.40711,600
30 May 202474.7076.5074.7075.5575.55607,500
29 May 202475.3375.5174.5074.6274.62678,700
28 May 202473.9876.2473.7575.7875.78741,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...