New Zealand markets close in 2 hours 24 minutes

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.52-2.70 (-4.08%)
At close: 04:00PM EST
63.76 +0.24 (+0.38%)
After hours: 05:14PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202267.0067.4462.9963.5263.52475,029
02 Dec 202265.4466.7865.2166.2266.22621,300
01 Dec 202266.9167.9764.8365.7865.78426,900
30 Nov 202265.3766.4963.8766.0166.01666,700
29 Nov 202263.8265.0363.7564.0564.05397,600
28 Nov 202261.9163.9161.5362.9062.90623,000
25 Nov 202265.2865.5363.6464.1064.10282,000
23 Nov 202265.3866.9264.2765.6065.60330,300
22 Nov 202264.9967.0564.5666.5566.55612,300
21 Nov 202265.0765.5961.8063.5763.57881,900
18 Nov 202266.4867.4964.2566.9366.93779,000
17 Nov 202267.5068.2565.2667.5067.50531,700
16 Nov 202269.0169.7368.2768.2968.29846,100
15 Nov 202268.7969.4466.4269.1069.10947,000
14 Nov 202267.7570.1767.2367.7767.77837,000
11 Nov 202265.0867.9365.0867.7567.751,237,100
10 Nov 202263.5064.2262.1863.8863.88614,700
09 Nov 202265.4765.4761.5261.8561.85583,000
08 Nov 202266.3367.0064.5466.8366.83766,000
07 Nov 202263.1366.9262.9966.5366.53913,700
04 Nov 202263.8064.9761.3962.5862.58769,200
03 Nov 202261.0063.5260.6962.8362.83729,500
02 Nov 202263.1964.3561.0061.6361.631,011,500
01 Nov 202267.8968.8762.6362.9262.921,375,700
31 Oct 202264.4767.6764.3166.9366.931,287,100
28 Oct 202264.7265.0063.2864.9864.98783,000
27 Oct 202263.2264.9662.3663.8763.871,335,600
26 Oct 202262.7563.4660.3262.0462.04947,200
25 Oct 202260.0862.3659.2362.0262.02963,100
24 Oct 202259.8760.8959.1360.3460.34863,300
21 Oct 202258.8559.9458.1559.8359.83802,400
20 Oct 202258.8559.2657.9758.3058.30630,300
19 Oct 202257.6059.1756.7758.4758.47874,000
18 Oct 202258.6259.3957.2257.6157.61647,700
17 Oct 202257.4558.5356.8557.9057.90437,000
14 Oct 202257.0458.0055.7155.9255.92579,100
13 Oct 202254.1458.3453.9058.0658.06724,400
12 Oct 202254.8855.5853.3255.1855.18756,700
11 Oct 202254.7757.0154.1355.6655.66601,400
10 Oct 202256.5557.5654.8455.7355.73401,200
07 Oct 202257.0658.2256.6656.7656.76731,500
06 Oct 202256.7758.0256.4557.3457.34550,800
05 Oct 202254.7957.5654.2457.3057.30904,500
04 Oct 202254.8155.9754.1354.7954.79851,500
03 Oct 202251.4953.9951.4053.7053.701,065,800
30 Sept 202248.7650.4348.4948.9448.94504,400
29 Sept 202249.9050.0548.0149.3849.38634,600
28 Sept 202248.2550.8747.6950.5150.511,187,800
27 Sept 202247.9348.9847.1547.7947.79592,000
26 Sept 202246.7248.3046.6246.9046.90896,500
23 Sept 202247.8848.2046.5447.3947.391,479,000
22 Sept 202251.5052.1450.0050.0050.00876,400
21 Sept 202254.9655.4850.7050.8450.84791,500
20 Sept 202253.1754.4252.4453.5553.551,052,400
19 Sept 202251.6854.1851.4253.6853.681,089,800
16 Sept 202257.5757.5753.3653.4153.413,939,700
15 Sept 202257.0360.1356.5958.3358.331,506,800
14 Sept 202257.8959.9357.8958.4358.431,395,200
13 Sept 202255.7758.7455.5357.7757.771,208,700
12 Sept 202254.5057.5354.3357.5057.501,674,900
09 Sept 202253.5054.2852.8953.9753.971,413,600
08 Sept 202249.7451.7049.7251.1351.13603,300
07 Sept 202249.0050.3648.0249.8349.83780,000
06 Sept 202253.0053.4850.4450.5550.55640,000
02 Sept 202250.5453.9150.1752.6552.65911,500
01 Sept 202250.1150.4748.7249.2049.20534,700
31 Aug 202247.2751.7446.8250.9850.98958,800
30 Aug 202249.7849.9247.5448.5748.57475,300
29 Aug 202249.2151.2248.8250.4950.49573,700
26 Aug 202250.0450.1748.6549.3349.33405,000
25 Aug 202250.5051.0049.6850.0550.05486,100
24 Aug 202249.0849.9748.2549.7549.75626,000
23 Aug 202249.3150.7148.3949.1949.19683,800
22 Aug 202247.9948.9146.5848.2348.23427,900
19 Aug 202250.0050.3348.5648.9848.98781,600
18 Aug 202247.7251.0047.7250.9850.98582,600
17 Aug 202247.2848.1946.8147.3747.37623,000
16 Aug 202247.9848.1546.7447.5547.55395,900
15 Aug 202248.4948.4945.8147.5347.53713,900
12 Aug 202250.0350.7349.5850.5050.50530,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...