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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	49.72	50.99	49.43	50.12	50.12	707,400
10 Aug 2022	48.80	49.36	48.01	48.69	48.69	366,300
09 Aug 2022	47.97	49.31	47.97	48.56	48.56	669,000
08 Aug 2022	48.10	48.95	47.05	47.67	47.67	610,200
05 Aug 2022	46.54	49.27	46.41	48.10	48.10	421,700
04 Aug 2022	49.69	49.97	47.07	47.22	47.22	643,300
03 Aug 2022	51.18	51.75	48.86	49.68	49.68	519,800
02 Aug 2022	49.04	52.17	49.04	50.93	50.93	1,012,400
01 Aug 2022	49.00	49.34	47.26	47.98	47.98	945,200
29 Jul 2022	47.43	50.35	46.85	50.18	50.18	977,500
28 Jul 2022	47.01	47.23	45.26	46.55	46.55	386,300
27 Jul 2022	44.40	46.82	44.00	46.53	46.53	494,100
26 Jul 2022	44.64	45.29	43.38	44.10	44.10	434,000
25 Jul 2022	42.46	44.04	41.84	43.97	43.97	373,400
22 Jul 2022	42.94	43.87	41.70	41.93	41.93	868,100
21 Jul 2022	42.04	42.78	40.30	42.64	42.64	775,900
20 Jul 2022	42.07	43.59	41.53	43.49	43.49	512,100
19 Jul 2022	41.32	42.89	41.28	42.66	42.66	528,400
18 Jul 2022	41.00	41.96	40.88	41.18	41.18	686,200
15 Jul 2022	40.05	40.05	38.13	39.73	39.73	521,700
14 Jul 2022	38.29	38.81	37.30	38.51	38.51	764,100
13 Jul 2022	38.92	40.56	38.87	39.99	39.99	557,900
12 Jul 2022	38.90	39.87	38.20	39.59	39.59	675,500
11 Jul 2022	40.89	41.69	39.67	40.03	40.03	671,200
08 Jul 2022	42.08	42.97	41.56	42.20	42.20	804,200
07 Jul 2022	40.27	42.21	40.27	41.83	41.83	1,138,700
06 Jul 2022	39.65	41.23	37.17	39.43	39.43	1,391,400
05 Jul 2022	41.91	41.91	39.72	40.43	40.43	1,384,200
01 Jul 2022	42.39	43.09	41.40	42.85	42.85	671,200
30 Jun 2022	44.24	45.00	41.86	42.24	42.24	1,019,400
29 Jun 2022	47.55	47.55	45.33	45.68	45.68	1,609,900
28 Jun 2022	48.03	48.87	46.31	46.94	46.94	883,300
27 Jun 2022	44.44	47.23	44.27	47.10	47.10	1,475,900
24 Jun 2022	44.38	45.85	43.26	43.82	43.82	9,811,200
23 Jun 2022	46.79	46.87	41.91	43.64	43.64	1,614,000
22 Jun 2022	48.00	48.20	45.95	46.54	46.54	2,009,500
21 Jun 2022	51.49	52.96	50.44	50.52	50.52	1,133,500
17 Jun 2022	49.69	51.65	49.13	50.53	50.53	1,165,400
16 Jun 2022	50.02	50.99	49.12	49.78	49.78	1,328,500
15 Jun 2022	50.89	52.62	50.36	51.58	51.58	627,000
14 Jun 2022	53.20	53.68	50.08	50.85	50.85	612,900
13 Jun 2022	53.84	54.00	51.53	52.36	52.36	1,058,800
10 Jun 2022	55.53	58.19	54.51	56.04	56.04	1,128,500
09 Jun 2022	58.54	58.87	56.16	56.41	56.41	848,800
08 Jun 2022	60.20	60.43	56.56	59.40	59.40	938,200
07 Jun 2022	59.30	60.85	58.76	60.13	60.13	1,232,700
06 Jun 2022	62.21	62.31	58.61	59.59	59.59	984,000
03 Jun 2022	61.87	62.40	60.18	61.48	61.48	783,700
02 Jun 2022	61.21	63.45	60.64	61.65	61.65	1,089,100
01 Jun 2022	60.37	62.06	60.09	61.82	61.82	1,199,500
31 May 2022	60.98	62.84	58.31	59.45	59.45	3,267,500
27 May 2022	60.00	60.87	59.36	60.25	60.25	1,092,600
26 May 2022	60.34	60.40	59.13	59.93	59.93	679,200
25 May 2022	58.03	60.94	58.03	59.73	59.73	510,600
24 May 2022	58.16	58.81	56.73	58.18	58.18	702,800
23 May 2022	57.07	59.20	56.00	58.99	58.99	464,800
20 May 2022	56.99	57.18	54.33	55.98	55.98	533,500
19 May 2022	56.15	58.30	55.10	56.50	56.50	756,100
18 May 2022	59.88	60.41	55.86	57.11	57.11	752,700
17 May 2022	60.82	60.84	58.94	59.52	59.52	890,100
16 May 2022	57.95	60.95	57.66	59.83	59.83	1,080,000
13 May 2022	55.08	57.96	55.08	57.55	57.55	975,900
12 May 2022	53.66	54.23	51.73	54.13	54.13	836,000
11 May 2022	53.67	56.95	53.09	53.58	53.58	1,097,300
10 May 2022	53.63	54.44	51.60	52.40	52.40	1,154,200
09 May 2022	55.50	55.93	50.70	52.47	52.47	1,428,300
06 May 2022	60.49	61.70	55.81	57.26	57.26	720,400
05 May 2022	58.60	60.47	56.61	59.31	59.31	785,900
04 May 2022	58.13	59.38	56.82	58.38	58.38	1,150,200
03 May 2022	52.16	57.12	52.16	56.77	56.77	1,784,300
02 May 2022	50.45	52.13	49.10	51.90	51.90	1,771,200
29 Apr 2022	51.68	52.65	50.34	50.75	50.75	479,200
28 Apr 2022	51.34	52.93	49.73	51.41	51.41	1,025,700
27 Apr 2022	49.75	51.44	48.96	50.58	50.58	795,100
26 Apr 2022	49.75	51.09	48.47	49.51	49.51	1,012,100
25 Apr 2022	48.81	49.90	45.95	49.33	49.33	1,186,700
22 Apr 2022	49.25	51.51	48.63	50.45	50.45	863,500
21 Apr 2022	53.70	54.08	49.76	49.86	49.86	872,000
20 Apr 2022	53.22	54.22	52.44	52.95	52.95	681,800
19 Apr 2022	53.12	54.00	51.90	52.81	52.81	576,600
18 Apr 2022	54.53	54.78	52.88	53.69	53.69	677,700
14 Apr 2022	53.55	54.19	52.96	53.81	53.81	768,500
13 Apr 2022	51.69	53.66	51.50	53.54	53.54	896,200
12 Apr 2022	51.76	52.68	50.94	51.15	51.15	744,200
11 Apr 2022	53.00	53.59	50.74	51.00	51.00	356,000
08 Apr 2022	51.96	54.23	51.79	53.65	53.65	1,037,000
07 Apr 2022	53.25	53.87	50.75	51.59	51.59	763,100
06 Apr 2022	52.80	54.46	51.81	52.90	52.90	773,700
05 Apr 2022	55.00	55.71	52.10	52.28	52.28	577,200
04 Apr 2022	54.50	54.84	53.16	54.48	54.48	372,900
01 Apr 2022	52.28	54.00	52.28	53.91	53.91	804,700
31 Mar 2022	50.94	53.50	50.94	51.97	51.97	584,300
30 Mar 2022	52.21	53.19	50.96	51.74	51.74	588,900
29 Mar 2022	50.44	51.50	48.75	51.48	51.48	543,100
28 Mar 2022	52.00	52.49	51.41	52.05	52.05	337,600
25 Mar 2022	51.20	53.69	51.16	53.18	53.18	561,100
24 Mar 2022	50.43	51.02	50.01	51.02	51.02	773,100
23 Mar 2022	48.59	50.55	48.35	50.36	50.36	1,368,500
22 Mar 2022	48.27	49.39	47.89	48.02	48.02	814,700
21 Mar 2022	47.56	49.33	47.50	48.10	48.10	647,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,751.81-8.20(-0.07%)

NZD/USD0.6446+0.0015(+0.24%)

NZD/EUR0.6247+0.0021(+0.35%)

ALL ORDS7,282.00-43.40(-0.59%)

ASX 2007,025.70-45.30(-0.64%)

OIL93.87-0.47(-0.50%)

Valaris Limited (VAL)

NZX 50
11,751.81
-8.20(-0.07%)

NZD/USD
0.6446
+0.0015(+0.24%)

NZD/EUR
0.6247
+0.0021(+0.35%)

ALL ORDS
7,282.00
-43.40(-0.59%)

ASX 200
7,025.70
-45.30(-0.64%)

OIL
93.87
-0.47(-0.50%)