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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	67.00	67.44	62.99	63.52	63.52	475,029
02 Dec 2022	65.44	66.78	65.21	66.22	66.22	621,300
01 Dec 2022	66.91	67.97	64.83	65.78	65.78	426,900
30 Nov 2022	65.37	66.49	63.87	66.01	66.01	666,700
29 Nov 2022	63.82	65.03	63.75	64.05	64.05	397,600
28 Nov 2022	61.91	63.91	61.53	62.90	62.90	623,000
25 Nov 2022	65.28	65.53	63.64	64.10	64.10	282,000
23 Nov 2022	65.38	66.92	64.27	65.60	65.60	330,300
22 Nov 2022	64.99	67.05	64.56	66.55	66.55	612,300
21 Nov 2022	65.07	65.59	61.80	63.57	63.57	881,900
18 Nov 2022	66.48	67.49	64.25	66.93	66.93	779,000
17 Nov 2022	67.50	68.25	65.26	67.50	67.50	531,700
16 Nov 2022	69.01	69.73	68.27	68.29	68.29	846,100
15 Nov 2022	68.79	69.44	66.42	69.10	69.10	947,000
14 Nov 2022	67.75	70.17	67.23	67.77	67.77	837,000
11 Nov 2022	65.08	67.93	65.08	67.75	67.75	1,237,100
10 Nov 2022	63.50	64.22	62.18	63.88	63.88	614,700
09 Nov 2022	65.47	65.47	61.52	61.85	61.85	583,000
08 Nov 2022	66.33	67.00	64.54	66.83	66.83	766,000
07 Nov 2022	63.13	66.92	62.99	66.53	66.53	913,700
04 Nov 2022	63.80	64.97	61.39	62.58	62.58	769,200
03 Nov 2022	61.00	63.52	60.69	62.83	62.83	729,500
02 Nov 2022	63.19	64.35	61.00	61.63	61.63	1,011,500
01 Nov 2022	67.89	68.87	62.63	62.92	62.92	1,375,700
31 Oct 2022	64.47	67.67	64.31	66.93	66.93	1,287,100
28 Oct 2022	64.72	65.00	63.28	64.98	64.98	783,000
27 Oct 2022	63.22	64.96	62.36	63.87	63.87	1,335,600
26 Oct 2022	62.75	63.46	60.32	62.04	62.04	947,200
25 Oct 2022	60.08	62.36	59.23	62.02	62.02	963,100
24 Oct 2022	59.87	60.89	59.13	60.34	60.34	863,300
21 Oct 2022	58.85	59.94	58.15	59.83	59.83	802,400
20 Oct 2022	58.85	59.26	57.97	58.30	58.30	630,300
19 Oct 2022	57.60	59.17	56.77	58.47	58.47	874,000
18 Oct 2022	58.62	59.39	57.22	57.61	57.61	647,700
17 Oct 2022	57.45	58.53	56.85	57.90	57.90	437,000
14 Oct 2022	57.04	58.00	55.71	55.92	55.92	579,100
13 Oct 2022	54.14	58.34	53.90	58.06	58.06	724,400
12 Oct 2022	54.88	55.58	53.32	55.18	55.18	756,700
11 Oct 2022	54.77	57.01	54.13	55.66	55.66	601,400
10 Oct 2022	56.55	57.56	54.84	55.73	55.73	401,200
07 Oct 2022	57.06	58.22	56.66	56.76	56.76	731,500
06 Oct 2022	56.77	58.02	56.45	57.34	57.34	550,800
05 Oct 2022	54.79	57.56	54.24	57.30	57.30	904,500
04 Oct 2022	54.81	55.97	54.13	54.79	54.79	851,500
03 Oct 2022	51.49	53.99	51.40	53.70	53.70	1,065,800
30 Sept 2022	48.76	50.43	48.49	48.94	48.94	504,400
29 Sept 2022	49.90	50.05	48.01	49.38	49.38	634,600
28 Sept 2022	48.25	50.87	47.69	50.51	50.51	1,187,800
27 Sept 2022	47.93	48.98	47.15	47.79	47.79	592,000
26 Sept 2022	46.72	48.30	46.62	46.90	46.90	896,500
23 Sept 2022	47.88	48.20	46.54	47.39	47.39	1,479,000
22 Sept 2022	51.50	52.14	50.00	50.00	50.00	876,400
21 Sept 2022	54.96	55.48	50.70	50.84	50.84	791,500
20 Sept 2022	53.17	54.42	52.44	53.55	53.55	1,052,400
19 Sept 2022	51.68	54.18	51.42	53.68	53.68	1,089,800
16 Sept 2022	57.57	57.57	53.36	53.41	53.41	3,939,700
15 Sept 2022	57.03	60.13	56.59	58.33	58.33	1,506,800
14 Sept 2022	57.89	59.93	57.89	58.43	58.43	1,395,200
13 Sept 2022	55.77	58.74	55.53	57.77	57.77	1,208,700
12 Sept 2022	54.50	57.53	54.33	57.50	57.50	1,674,900
09 Sept 2022	53.50	54.28	52.89	53.97	53.97	1,413,600
08 Sept 2022	49.74	51.70	49.72	51.13	51.13	603,300
07 Sept 2022	49.00	50.36	48.02	49.83	49.83	780,000
06 Sept 2022	53.00	53.48	50.44	50.55	50.55	640,000
02 Sept 2022	50.54	53.91	50.17	52.65	52.65	911,500
01 Sept 2022	50.11	50.47	48.72	49.20	49.20	534,700
31 Aug 2022	47.27	51.74	46.82	50.98	50.98	958,800
30 Aug 2022	49.78	49.92	47.54	48.57	48.57	475,300
29 Aug 2022	49.21	51.22	48.82	50.49	50.49	573,700
26 Aug 2022	50.04	50.17	48.65	49.33	49.33	405,000
25 Aug 2022	50.50	51.00	49.68	50.05	50.05	486,100
24 Aug 2022	49.08	49.97	48.25	49.75	49.75	626,000
23 Aug 2022	49.31	50.71	48.39	49.19	49.19	683,800
22 Aug 2022	47.99	48.91	46.58	48.23	48.23	427,900
19 Aug 2022	50.00	50.33	48.56	48.98	48.98	781,600
18 Aug 2022	47.72	51.00	47.72	50.98	50.98	582,600
17 Aug 2022	47.28	48.19	46.81	47.37	47.37	623,000
16 Aug 2022	47.98	48.15	46.74	47.55	47.55	395,900
15 Aug 2022	48.49	48.49	45.81	47.53	47.53	713,900
12 Aug 2022	50.03	50.73	49.58	50.50	50.50	530,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,628.37-49.38(-0.42%)

NZD/USD0.6344+0.0021(+0.34%)

NZD/EUR0.6030+0.0012(+0.20%)

ALL ORDS7,509.50-18.30(-0.24%)

ASX 2007,313.30-12.30(-0.17%)

OIL77.67+0.74(+0.96%)

Valaris Limited (VAL)

NZX 50
11,628.37
-49.38(-0.42%)

NZD/USD
0.6344
+0.0021(+0.34%)

NZD/EUR
0.6030
+0.0012(+0.20%)

ALL ORDS
7,509.50
-18.30(-0.24%)

ASX 200
7,313.30
-12.30(-0.17%)

OIL
77.67
+0.74(+0.96%)