Dark

VAL
Valaris Limited
stock NYSE

At Close

Mar 31, 2026 3:59:30 PM EDT

98.10USD-0.305%(-0.30)918,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 1, 2026 9:11:30 AM EDT

94.97USD-3.131%(-3.07)3,360

After-hours

Mar 31, 2026 4:00:30 PM EDT

98.04USD-0.061%(-0.06)2,452

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	99.3200	101.8800	96.1300	98.0400	-0.366%	918,107	0.000%
2026-03-30	104.0000	105.3451	97.7000	98.4000	-3.756%	1,288,108	-0.366%
2026-03-27	101.5100	104.2350	101.1750	102.2400	+0.294%	972,114	-4.108%
2026-03-26	99.6300	102.7300	99.6300	101.9400	+1.676%	797,955	-3.826%
2026-03-25	97.3100	101.2539	97.2400	100.2600	+2.348%	1,176,491	-2.214%
2026-03-24	94.5400	99.4000	94.5400	97.9600	+2.673%	978,946	+0.082%
2026-03-23	91.8300	96.9400	91.8300	95.4100	+3.124%	1,452,824	+2.757%
2026-03-20	96.0400	96.3700	91.5500	92.5200	-3.303%	1,215,451	+5.966%
2026-03-19	90.9900	98.5500	90.8400	95.6800	+3.393%	811,340	+2.467%
2026-03-18	97.3000	97.7300	92.0901	92.5400	-4.873%	1,135,870	+5.943%
2026-03-17	93.1800	98.5550	92.6950	97.2800	+6.270%	2,430,366	+0.781%
2026-03-16	93.7300	93.7300	90.7400	91.5400	-2.347%	1,320,573	+7.101%
2026-03-13	92.3400	95.4700	92.3400	93.7400	+1.013%	790,759	+4.587%
2026-03-12	93.2500	93.2700	91.1100	92.8000	-0.621%	826,589	+5.647%
2026-03-11	90.1300	93.9100	90.0900	93.3800	+2.514%	720,120	+4.990%
2026-03-10	90.5000	93.0000	89.5100	91.0900	+0.308%	892,703	+7.630%
2026-03-09	86.8300	91.8900	86.1800	90.8100	+3.771%	832,918	+7.962%
2026-03-06	88.9400	90.1850	86.4600	87.5100	-3.400%	831,738	+12.033%
2026-03-05	94.1600	94.3500	88.0600	90.5900	-4.077%	908,394	+8.224%
2026-03-04	90.6300	95.2300	88.9400	94.4400	+4.204%	976,467	+3.812%
2026-03-03	89.5500	92.2599	88.1500	90.6300	-2.127%	910,968	+8.176%
2026-03-02	98.0000	98.0000	90.7150	92.6000	-3.391%	1,739,498	+5.875%
2026-02-27	95.7800	96.9400	94.8300	95.8500	+1.375%	1,279,123	+2.285%
2026-02-26	92.9200	95.0700	91.0000	94.5500	+0.393%	1,121,058	+3.691%
2026-02-25	97.0600	97.3700	93.0900	94.1800	-1.814%	893,022	+4.099%
2026-02-24	94.6400	97.0500	92.6300	95.9200	+2.588%	1,326,712	+2.210%
2026-02-23	96.2000	102.1950	93.4200	93.5000	-2.350%	2,013,571	+4.856%
2026-02-20	89.5600	95.8900	89.1200	95.7500	+3.525%	2,624,713	+2.392%
2026-02-19	91.4000	93.9200	90.5400	92.4900	+1.637%	2,128,917	+6.001%
2026-02-18	90.0000	91.7800	89.1872	91.0000	+2.293%	2,751,349	+7.736%
2026-02-17	94.0000	95.4000	88.0300	88.9600	-7.295%	2,752,264	+10.207%
2026-02-13	86.0000	96.4000	85.9400	95.9600	+7.954%	2,993,337	+2.168%
2026-02-12	87.3100	90.2500	84.7000	88.8900	+0.532%	3,082,828	+10.294%
2026-02-11	81.9000	89.1599	81.2300	88.4200	+10.788%	4,117,244	+10.880%
2026-02-10	80.2500	80.7400	75.8300	79.8100	-4.784%	5,027,453	+22.842%
2026-02-09	74.1100	84.3700	74.0900	83.8200	+34.305%	15,804,990	+16.965%
2026-02-06	58.2700	62.8350	58.0100	62.4100	+7.215%	1,553,605	+57.090%
2026-02-05	60.2700	61.0470	57.7800	58.2100	-6.279%	1,027,893	+68.425%
2026-02-04	59.2700	62.2300	59.0850	62.1100	+5.827%	1,287,722	+57.849%
2026-02-03	58.3800	59.9400	57.3100	58.6900	+1.312%	1,001,698	+67.047%
2026-02-02	55.9000	58.6300	55.7100	57.9300	+0.346%	764,995	+69.239%
2026-01-30	57.3900	58.6200	56.6100	57.7300	-1.803%	1,362,511	+69.825%
2026-01-29	58.4900	60.4500	57.8000	58.7900	+3.358%	1,461,855	+66.763%
2026-01-28	59.1300	59.4500	55.9450	56.8800	-2.419%	1,043,872	+72.363%
2026-01-27	58.5600	59.5400	57.5700	58.2900	+0.726%	939,501	+68.194%
2026-01-26	55.2400	58.5500	55.2400	57.8700	+6.653%	1,825,206	+69.414%
2026-01-23	55.0400	56.0800	54.0900	54.2600	-0.147%	1,386,369	+80.686%
2026-01-22	54.8200	55.1400	53.8500	54.3400	-1.002%	940,061	+80.420%
2026-01-21	55.0000	56.8000	53.6001	54.8900	+0.975%	1,250,915	+78.612%
2026-01-20	53.4800	54.5000	53.2500	54.3600	+0.685%	979,310	+80.353%
2026-01-16	55.1500	55.3399	53.9600	53.9900	-1.334%	724,662	+81.589%
2026-01-15	53.6900	54.8300	53.2200	54.7200	+0.055%	692,722	+79.167%
2026-01-14	54.0000	55.0500	53.6600	54.6900	+1.730%	1,780,830	+79.265%
2026-01-13	53.6000	54.7500	53.4150	53.7600	+1.973%	681,626	+82.366%
2026-01-12	52.9200	53.5900	52.0000	52.7200	+0.095%	772,492	+85.964%
2026-01-09	53.6300	54.2400	52.0400	52.6700	-1.182%	834,618	+86.140%
2026-01-08	51.0000	53.7200	51.0000	53.3000	+3.757%	791,206	+83.940%
2026-01-07	52.9500	53.5100	50.2700	51.3700	-3.149%	1,105,254	+90.851%
2026-01-06	52.6200	54.4933	52.1600	53.0400	+1.785%	1,012,671	+84.842%
2026-01-05	54.1900	54.3550	49.8850	52.1100	-0.077%	1,180,583	+88.140%
2026-01-02	50.5000	52.3700	49.7000	52.1500	+3.472%	716,104	+87.996%
2025-12-31	50.9300	51.2700	50.2500	50.4000	-0.474%	638,285	+94.524%
2025-12-30	50.1500	51.1400	49.8301	50.6400	+1.871%	1,207,070	+93.602%
2025-12-29	49.6500	50.1350	49.3400	49.7100	+0.404%	656,472	+97.224%
2025-12-26	49.6700	50.1100	49.1400	49.5100	-0.482%	566,959	+98.021%
2025-12-24	49.4200	49.9200	49.0000	49.7500	+0.323%	291,626	+97.065%
2025-12-23	50.1100	50.2450	49.1550	49.5900	-0.581%	608,855	+97.701%
2025-12-22	50.1700	51.3400	49.7600	49.8800	+0.747%	804,865	+96.552%
2025-12-19	49.1600	49.7000	48.5000	49.5100	+0.979%	1,721,263	+98.021%
2025-12-18	49.6300	50.0600	48.4300	49.0300	-1.209%	1,338,437	+99.959%
2025-12-17	50.3200	50.6700	48.0850	49.6300	-0.819%	2,364,236	+97.542%
2025-12-16	52.8000	53.0550	49.2600	50.0400	-7.179%	1,935,875	+95.923%
2025-12-15	54.3200	54.6700	53.1300	53.9100	-0.406%	1,136,313	+81.859%
2025-12-12	58.6300	58.8600	53.9250	54.1300	-6.833%	1,407,491	+81.120%
2025-12-11	57.1300	58.8600	56.9000	58.1000	+0.798%	873,247	+68.744%
2025-12-10	58.7700	59.0200	56.4000	57.6400	-2.255%	1,476,230	+70.090%
2025-12-09	59.2200	60.0900	58.7400	58.9700	-0.422%	665,612	+66.254%
2025-12-08	59.1400	61.1000	58.7100	59.2200	-1.185%	808,934	+65.552%
2025-12-05	60.0000	61.7000	59.8000	59.9300	+0.554%	1,098,823	+63.591%
2025-12-04	60.0000	60.6100	58.8450	59.6000	-1.357%	1,117,361	+64.497%
2025-12-03	57.6700	61.2100	57.0800	60.4200	+6.168%	1,534,748	+62.264%
2025-12-02	57.7400	57.7450	55.9000	56.9100	-1.181%	742,257	+72.272%
2025-12-01	56.2300	57.7250	56.0000	57.5900	+2.092%	879,032	+70.238%
2025-11-28	56.5200	57.4000	55.5700	56.4100	+0.840%	442,204	+73.799%
2025-11-26	55.5000	56.6225	55.4600	55.9400	-0.125%	560,823	+75.259%
2025-11-25	54.9900	56.1500	53.2900	56.0100	+2.003%	1,272,517	+75.040%
2025-11-24	53.9900	55.4300	53.3700	54.9100	+1.385%	922,106	+78.547%
2025-11-21	53.0100	54.4800	51.5000	54.1600	+0.969%	1,019,858	+81.019%
2025-11-20	56.0300	57.0600	53.2550	53.6400	-3.386%	1,027,224	+82.774%
2025-11-19	55.1500	56.5700	54.7600	55.5200	-2.098%	576,228	+76.585%
2025-11-18	55.0000	57.2800	54.7498	56.7100	+1.015%	644,696	+72.880%
2025-11-17	57.2000	58.2100	55.8600	56.1400	-1.561%	840,818	+74.635%
2025-11-14	55.6700	57.8550	55.2300	57.0300	+0.831%	744,479	+71.910%
2025-11-13	56.4600	57.2500	55.7765	56.5600	+0.319%	833,115	+73.338%
2025-11-12	57.6500	58.4100	56.2600	56.3800	-3.127%	694,716	+73.891%
2025-11-11	56.2000	58.8500	56.1200	58.2000	+3.947%	996,624	+68.454%
2025-11-10	55.3300	56.4500	54.4500	55.9900	+2.904%	969,700	+75.103%
2025-11-07	54.0300	54.4500	52.6000	54.4100	+0.610%	503,980	+80.187%
2025-11-06	53.1300	54.6000	52.6200	54.0800	+1.788%	1,161,757	+81.287%
2025-11-05	54.7300	54.9700	53.0600	53.1300	-2.923%	915,394	+84.529%
2025-11-04	55.0500	56.1800	54.2100	54.7300	-3.966%	1,016,072	+79.134%
2025-11-03	56.0900	57.7000	55.1900	56.9900	+1.550%	924,643	+72.030%
2025-10-31	57.9700	57.9700	55.1349	56.1200	-2.738%	1,309,020	+74.697%
2025-10-30	58.0000	58.3890	55.4500	57.7000	+2.196%	1,694,370	+69.913%
2025-10-29	57.0000	57.4986	55.3400	56.4600	-0.071%	1,550,001	+73.645%
2025-10-28	56.0500	56.8000	55.3600	56.5000	-0.230%	728,734	+73.522%
2025-10-27	57.0000	58.1800	56.3250	56.6300	-0.088%	1,453,274	+73.124%
2025-10-24	56.3000	58.1400	55.1200	56.6800	+0.657%	2,254,982	+72.971%
2025-10-23	51.0900	56.9250	51.0900	56.3100	+13.735%	3,151,856	+74.108%
2025-10-22	48.7500	50.2200	48.3100	49.5100	+2.336%	1,140,413	+98.021%
2025-10-21	49.0000	49.5600	48.2000	48.3800	-1.185%	559,701	+102.646%
2025-10-20	48.3900	49.5000	48.1400	48.9600	+1.304%	766,796	+100.245%
2025-10-17	48.0000	48.6300	47.3700	48.3300	+0.374%	677,641	+102.855%
2025-10-16	50.3600	50.5799	47.6400	48.1500	-3.931%	1,181,606	+103.614%
2025-10-15	48.3200	50.2800	48.3200	50.1200	+4.221%	1,157,933	+95.611%
2025-10-14	48.4200	49.2900	47.9650	48.0900	-2.731%	1,214,330	+103.868%
2025-10-13	48.0000	49.4850	47.2500	49.4400	+5.754%	967,362	+98.301%
2025-10-10	49.7700	49.8000	46.7000	46.7500	-7.572%	1,290,754	+109.711%
2025-10-09	51.9600	52.6755	50.0300	50.5800	-1.500%	725,289	+93.832%
2025-10-08	52.5000	52.5500	50.9900	51.3500	-1.741%	907,799	+90.925%
2025-10-07	52.1700	52.6900	50.9742	52.2600	+0.539%	1,074,341	+87.600%
2025-10-06	52.0700	52.8000	51.3200	51.9800	-0.173%	1,078,962	+88.611%
2025-10-03	50.2100	52.8800	50.2100	52.0700	+3.725%	1,203,580	+88.285%
2025-10-02	50.6600	51.2450	49.9900	50.2000	-1.991%	1,082,206	+95.299%
2025-10-01	48.5300	51.7000	48.3850	51.2200	+5.024%	1,291,023	+91.410%
2025-09-30	48.5900	49.3400	47.7600	48.7700	-1.415%	986,692	+101.025%
2025-09-29	50.3000	50.6700	48.4000	49.4700	-1.845%	1,138,716	+98.181%
2025-09-26	50.4000	51.1800	49.7700	50.4000	-0.099%	906,444	+94.524%
2025-09-25	49.5400	50.9100	48.4006	50.4500	-0.689%	1,592,774	+94.331%
2025-09-24	51.3100	52.7800	50.6700	50.8000	+0.634%	1,392,985	+92.992%
2025-09-23	50.5700	52.3950	50.3400	50.4800	+0.899%	1,148,813	+94.216%
2025-09-22	49.8700	50.4500	49.1800	50.0300	-0.596%	874,155	+95.962%
2025-09-19	52.5900	52.7300	50.0100	50.3300	-4.642%	1,973,504	+94.794%
2025-09-18	52.7200	53.1900	51.9938	52.7800	+0.687%	806,884	+85.752%
2025-09-17	52.6100	53.9800	52.0000	52.4200	-1.076%	921,401	+87.028%
2025-09-16	52.3300	53.3900	51.9900	52.9900	+2.376%	975,479	+85.016%
2025-09-15	52.3700	53.3150	51.6650	51.7600	-0.519%	2,104,715	+89.413%
2025-09-12	53.2900	53.6800	51.8830	52.0300	-1.496%	811,405	+88.430%
2025-09-11	52.1700	53.0400	52.0200	52.8200	+0.266%	973,038	+85.612%
2025-09-10	51.2000	52.6900	50.7450	52.6800	+2.911%	1,180,213	+86.105%
2025-09-09	51.6100	52.3000	50.6400	51.1900	-0.176%	1,072,957	+91.522%
2025-09-08	50.1400	51.4499	49.3000	51.2800	+0.333%	1,592,266	+91.186%
2025-09-05	49.6800	51.5300	49.2500	51.1100	+1.691%	1,495,840	+91.822%
2025-09-04	48.6200	50.9896	48.2526	50.2600	+2.592%	1,247,991	+95.066%
2025-09-03	48.7200	50.2700	48.6650	48.9900	-0.285%	1,119,264	+100.122%
2025-09-02	48.7700	49.8900	48.3700	49.1300	-1.087%	966,683	+99.552%
2025-08-29	49.5800	50.1236	49.2400	49.6700	+1.120%	724,886	+97.383%
2025-08-28	49.7200	49.7200	48.4700	49.1200	-0.345%	591,745	+99.593%
2025-08-27	48.6200	49.8650	48.3300	49.2900	+0.901%	795,825	+98.904%
2025-08-26	48.7800	49.3800	48.5900	48.8500	-0.752%	865,618	+100.696%
2025-08-25	49.0200	49.4600	48.7950	49.2200	+0.102%	942,780	+99.187%
2025-08-22	46.4100	49.7700	46.2300	49.1700	+6.475%	1,757,649	+99.390%
2025-08-21	45.0500	46.4800	44.4800	46.1800	+2.554%	745,275	+112.300%
2025-08-20	44.5900	45.3800	43.9300	45.0300	+1.763%	1,469,298	+117.722%
2025-08-19	45.7400	46.2200	43.5300	44.2500	-3.742%	1,748,642	+121.559%
2025-08-18	45.2000	46.2300	44.6850	45.9700	+1.681%	1,475,847	+113.270%
2025-08-15	46.4500	46.6300	45.1100	45.2100	-3.045%	1,264,799	+116.855%
2025-08-14	47.0700	47.1500	45.7000	46.6300	-1.416%	970,622	+110.251%
2025-08-13	46.6100	47.3600	46.1850	47.3000	+1.940%	925,580	+107.273%
2025-08-12	46.9000	47.9149	46.0000	46.4000	+0.151%	1,386,903	+111.293%
2025-08-11	47.7400	48.2000	45.9200	46.3300	-1.593%	1,151,354	+111.612%
2025-08-08	47.5600	47.7079	46.7000	47.0800	+0.170%	785,091	+108.241%
2025-08-07	48.6000	49.7300	46.5300	47.0000	-2.409%	1,312,668	+108.596%
2025-08-06	48.0800	49.6700	47.7900	48.1600	+0.816%	1,424,025	+103.571%
2025-08-05	46.4000	48.1600	45.8900	47.7700	+4.805%	1,599,943	+105.233%
2025-08-04	45.5300	46.0000	44.9316	45.5800	+0.663%	1,378,816	+115.094%
2025-08-01	47.0200	47.0200	44.2300	45.2800	-6.889%	2,486,489	+116.519%
2025-07-31	49.9400	50.5300	48.3000	48.6300	-0.123%	2,148,841	+101.604%
2025-07-30	50.0400	50.1100	47.6000	48.6900	-4.417%	2,060,775	+101.356%
2025-07-29	51.0300	51.2200	49.7800	50.9400	-1.279%	1,281,980	+92.462%
2025-07-28	51.1200	51.8598	51.0200	51.6000	+2.198%	973,235	+90.000%
2025-07-25	50.7200	50.8050	49.6000	50.4900	-0.414%	901,666	+94.177%
2025-07-24	49.9400	51.7400	49.7200	50.7000	+0.059%	1,203,746	+93.373%
2025-07-23	49.1200	51.2400	49.1200	50.6700	+4.152%	1,699,395	+93.487%
2025-07-22	46.2300	48.7700	46.2000	48.6500	+5.098%	1,376,260	+101.521%
2025-07-21	47.8300	47.9900	46.2400	46.2900	-1.385%	1,019,168	+111.795%
2025-07-18	48.1300	48.3150	46.7500	46.9400	-0.929%	961,590	+108.862%
2025-07-17	45.4200	47.4350	45.2400	47.3800	+4.269%	1,207,690	+106.923%
2025-07-16	46.6000	46.9800	45.3400	45.4400	-2.615%	1,145,091	+115.757%
2025-07-15	48.4500	48.6400	46.6400	46.6600	-3.695%	1,228,733	+110.116%
2025-07-14	49.4400	49.5950	47.9400	48.4500	-2.906%	1,628,978	+102.353%
2025-07-11	49.7900	50.5550	49.3200	49.9000	-1.305%	922,538	+96.473%
2025-07-10	49.0600	51.2700	48.5350	50.5600	+2.100%	1,674,637	+93.908%
2025-07-09	49.3500	49.7000	48.7300	49.5200	+1.247%	1,736,308	+97.981%
2025-07-08	46.9200	49.2500	46.6100	48.9100	+4.755%	2,412,046	+100.450%
2025-07-07	45.2000	47.2500	45.1700	46.6900	+2.751%	1,877,634	+109.981%
2025-07-03	45.0000	45.6400	44.8375	45.4400	+0.022%	699,369	+115.757%
2025-07-02	44.2100	45.4300	43.5100	45.4300	+3.485%	1,141,377	+115.805%
2025-07-01	42.5000	45.0300	41.8800	43.9000	+4.251%	1,485,699	+123.326%
2025-06-30	41.5400	42.3350	41.2300	42.1100	+0.597%	916,630	+132.819%
2025-06-27	42.1700	42.4900	41.3600	41.8600	-0.688%	2,630,469	+134.209%
2025-06-26	42.3200	43.0150	42.0200	42.1500	+0.309%	964,040	+132.598%
2025-06-25	41.7600	42.4070	41.0301	42.0200	+0.526%	1,191,176	+133.317%
2025-06-24	42.5300	42.9700	41.3600	41.8000	-3.775%	2,142,150	+134.545%
2025-06-23	46.2100	46.2100	43.2700	43.4400	-4.317%	1,672,176	+125.691%
2025-06-20	45.8400	45.9034	45.0600	45.4000	-0.700%	1,463,408	+115.947%
2025-06-18	46.4500	47.0000	45.5800	45.7200	-1.444%	1,888,582	+114.436%
2025-06-17	47.0000	47.3600	46.2200	46.3900	-1.045%	1,355,242	+111.339%
2025-06-16	46.4800	47.0900	45.1001	46.8800	+0.796%	1,781,557	+109.130%
2025-06-13	46.9700	47.0000	44.7400	46.5100	+1.996%	1,870,922	+110.793%
2025-06-12	44.5100	45.8700	44.1500	45.6000	+0.308%	1,100,841	+115.000%
2025-06-11	44.9300	45.6900	43.9000	45.4600	+1.997%	1,809,432	+115.662%
2025-06-10	44.0000	45.8000	43.7800	44.5700	+2.272%	1,845,314	+119.969%
2025-06-09	42.4200	44.2000	42.0100	43.5800	+4.734%	2,366,401	+124.966%
2025-06-06	40.1900	41.7800	40.1700	41.6100	+5.422%	1,900,220	+135.616%
2025-06-05	40.1800	40.2550	38.8700	39.4700	-1.053%	1,670,499	+148.391%
2025-06-04	40.6900	41.4400	39.5400	39.8900	-1.458%	1,606,516	+145.776%
2025-06-03	38.7000	41.0000	37.8650	40.4800	+4.681%	1,660,317	+142.194%
2025-06-02	38.6600	39.4600	37.7900	38.6700	+2.791%	1,120,374	+153.530%
2025-05-30	38.7500	38.8700	37.5000	37.6200	-4.006%	1,200,513	+160.606%
2025-05-29	39.1400	39.6650	38.4100	39.1900	+1.528%	997,202	+150.166%
2025-05-28	38.9900	39.2700	38.1800	38.6000	+0.704%	1,729,511	+153.990%
2025-05-27	36.7600	38.3600	36.2000	38.3300	+5.650%	1,284,892	+155.779%
2025-05-23	35.3200	36.3150	35.2000	36.2800	+0.610%	1,037,242	+170.232%
2025-05-22	36.0900	36.3350	35.3000	36.0600	-0.880%	1,288,194	+171.880%
2025-05-21	37.0700	37.4500	36.3700	36.3800	-2.883%	1,030,781	+169.489%
2025-05-20	37.5300	37.6199	37.1300	37.4600	+0.321%	1,070,662	+161.719%
2025-05-19	37.5100	38.2400	36.5900	37.3400	-2.405%	1,443,903	+162.560%
2025-05-16	39.3800	39.6800	38.2175	38.2600	-2.148%	1,676,985	+156.247%
2025-05-15	38.5800	39.2300	38.1000	39.1000	-1.088%	1,118,413	+150.742%
2025-05-14	38.6700	40.0400	38.5000	39.5300	+1.698%	2,133,399	+148.014%
2025-05-13	40.2300	40.8600	38.8700	38.8700	-2.410%	1,892,404	+152.225%
2025-05-12	40.0000	41.4000	39.5250	39.8300	+4.240%	2,308,799	+146.146%
2025-05-09	38.0200	38.4400	37.4800	38.2100	+1.975%	1,370,375	+156.582%
2025-05-08	36.9000	38.2000	36.7500	37.4700	+3.252%	1,804,528	+161.649%
2025-05-07	37.0500	37.1750	35.8500	36.2900	-1.144%	1,053,276	+170.157%
2025-05-06	36.4800	38.0200	36.1400	36.7100	+3.467%	2,696,073	+167.066%
2025-05-05	35.6500	36.5500	35.4100	35.4800	-1.335%	3,134,778	+176.325%
2025-05-02	36.3200	36.4700	35.2702	35.9600	+1.153%	1,562,670	+172.636%
2025-05-01	33.3800	35.8800	32.4300	35.5500	+10.028%	4,261,302	+175.781%
2025-04-30	32.5400	32.8200	31.8100	32.3100	-3.437%	2,248,586	+203.435%
2025-04-29	32.7100	34.0400	32.2700	33.4600	+2.481%	2,229,915	+193.007%
2025-04-28	32.8800	33.5700	32.6000	32.6500	-0.941%	1,705,703	+200.276%
2025-04-25	31.5100	33.0800	31.3800	32.9600	+1.791%	974,855	+197.451%
2025-04-24	31.4200	32.6100	30.7900	32.3800	+4.891%	1,631,690	+202.779%
2025-04-23	32.4700	32.7100	30.6200	30.8700	-1.468%	1,519,530	+217.590%
2025-04-22	31.4200	31.7412	30.4500	31.3300	+1.195%	999,117	+212.927%
2025-04-21	31.2100	31.2550	30.1300	30.9600	-2.916%	1,754,490	+216.667%
2025-04-17	30.6800	32.2200	30.6700	31.8900	+5.947%	1,360,636	+207.432%
2025-04-16	30.9100	31.9400	29.7900	30.1000	-0.889%	1,239,036	+225.714%
2025-04-15	30.6100	31.4900	30.2800	30.3700	-1.683%	1,581,994	+222.819%
2025-04-14	32.2300	32.2300	30.7100	30.8900	-2.309%	1,948,005	+217.384%
2025-04-11	30.3100	31.7300	29.6000	31.6200	+5.260%	2,154,319	+210.057%
2025-04-10	31.5800	31.8050	28.6501	30.0400	-9.736%	3,177,636	+226.365%
2025-04-09	27.7800	33.7550	27.1500	33.2800	+14.997%	3,736,063	+194.591%
2025-04-08	32.4200	32.9400	28.3200	28.9400	-7.362%	4,251,625	+238.770%
2025-04-07	28.1000	32.1500	27.7300	31.2400	+5.648%	4,494,293	+213.828%
2025-04-04	32.6100	33.6050	29.4000	29.5700	-14.290%	5,781,087	+231.552%
2025-04-03	37.0000	37.9400	34.2950	34.5000	-13.944%	3,010,485	+184.174%
2025-04-02	39.8600	40.2400	39.1550	40.0900	-1.353%	1,065,629	+144.550%
2025-04-01	39.9100	41.0900	39.5700	40.6400	+3.515%	1,287,085	+141.240%
2025-03-31	38.7200	39.7000	38.2300	39.2600	-0.532%	1,381,834	+149.720%
2025-03-28	40.0100	40.4951	38.8900	39.4700	-2.254%	1,137,038	+148.391%
2025-03-27	40.2500	40.6500	39.5100	40.3800	+0.273%	872,534	+142.793%
2025-03-26	40.0700	41.0400	39.8100	40.2700	+1.846%	1,012,702	+143.457%
2025-03-25	40.6200	40.7100	39.2800	39.5400	-1.323%	985,791	+147.951%
2025-03-24	39.8300	40.7700	39.7400	40.0700	+1.085%	936,974	+144.672%
2025-03-21	40.1100	40.2800	39.2700	39.6400	-1.784%	1,492,495	+147.326%
2025-03-20	39.7500	40.5900	39.4900	40.3600	+0.749%	1,137,111	+142.914%
2025-03-19	39.4800	41.4350	39.4800	40.0600	+1.392%	2,239,547	+144.733%
2025-03-18	39.0300	39.6800	38.6400	39.5100	+1.988%	1,241,979	+148.140%
2025-03-17	38.6500	39.1300	38.3750	38.7400	+1.096%	1,297,633	+153.072%
2025-03-14	36.9500	38.4900	36.3950	38.3200	+5.536%	1,494,419	+155.846%
2025-03-13	37.2100	38.4500	35.8600	36.3100	-1.652%	1,173,608	+170.008%
2025-03-12	37.3500	37.7800	36.8000	36.9200	-0.324%	1,824,447	+165.547%
2025-03-11	37.6200	38.1000	35.9600	37.0400	+0.162%	1,954,188	+164.687%
2025-03-10	37.3000	38.0500	36.3800	36.9800	-1.097%	2,507,200	+165.116%
2025-03-07	35.9200	37.6800	35.7500	37.3900	+7.350%	3,482,979	+162.209%
2025-03-06	33.7500	34.9600	33.2600	34.8300	+2.501%	2,495,924	+181.481%
2025-03-05	33.7800	34.2000	33.3300	33.9800	+0.325%	2,169,840	+188.523%
2025-03-04	32.5000	34.5900	31.1500	33.8700	+3.105%	5,306,033	+189.460%
2025-03-03	36.0200	36.2200	32.6700	32.8500	-7.983%	4,166,177	+198.447%
2025-02-28	36.0400	36.3800	35.3950	35.7000	-2.539%	3,103,770	+174.622%
2025-02-27	37.2500	37.7400	36.5469	36.6300	-1.373%	2,141,411	+167.649%
2025-02-26	38.6000	38.7850	37.0400	37.1400	-3.832%	3,716,148	+163.974%
2025-02-25	40.7800	41.1550	38.5000	38.6200	-5.551%	2,939,871	+153.858%
2025-02-24	41.7000	41.9850	40.0500	40.8900	-2.130%	2,817,174	+139.765%
2025-02-21	45.2600	45.2600	41.3350	41.7800	-6.239%	2,713,815	+134.658%
2025-02-20	46.0000	46.0000	42.8200	44.5600	+4.064%	3,255,449	+120.018%
2025-02-19	44.1100	44.7700	42.6400	42.8200	-4.420%	2,211,979	+128.958%
2025-02-18	44.0000	45.2400	42.9100	44.8000	+0.652%	2,141,139	+118.839%
2025-02-14	46.4800	46.7636	44.1600	44.5100	-2.625%	1,203,139	+120.265%
2025-02-13	46.5000	46.5000	45.1000	45.7100	-0.824%	1,237,864	+114.483%
2025-02-12	46.8000	46.8000	45.6200	46.0900	-2.558%	1,163,136	+112.714%
2025-02-11	47.7500	48.4300	46.8900	47.3000	-0.880%	1,426,563	+107.273%
2025-02-10	46.3000	47.8000	46.1800	47.7200	+4.056%	1,778,203	+105.448%
2025-02-07	46.6700	47.3400	45.5100	45.8600	-1.270%	963,554	+113.781%
2025-02-06	47.7600	47.8900	45.9700	46.4500	-2.395%	1,204,279	+111.066%
2025-02-05	47.9400	48.4000	46.5200	47.5900	-1.307%	1,073,590	+106.010%
2025-02-04	45.9800	48.3400	45.9650	48.2200	+4.259%	1,304,197	+103.318%
2025-02-03	47.5100	47.9300	45.8800	46.2500	-3.525%	1,886,093	+111.978%
2025-01-31	48.8600	49.3200	47.6800	47.9400	-1.702%	936,181	+104.506%
2025-01-30	47.7500	49.0200	47.3100	48.7700	+3.064%	845,283	+101.025%
2025-01-29	47.4500	47.8800	47.0050	47.3200	-0.442%	1,175,273	+107.185%
2025-01-28	48.7000	48.7800	46.6100	47.5300	-2.161%	1,853,507	+106.270%
2025-01-27	48.8700	50.1300	48.2875	48.5800	-0.837%	1,522,357	+101.811%
2025-01-24	48.6100	49.3999	48.4400	48.9900	+0.782%	860,140	+100.122%
2025-01-23	48.5000	49.0700	48.2100	48.6100	+0.725%	1,398,086	+101.687%
2025-01-22	48.6000	49.1199	47.7300	48.2600	-1.107%	2,078,506	+103.150%
2025-01-21	48.5100	49.1000	47.2400	48.8000	+1.582%	2,051,474	+100.902%
2025-01-17	48.5000	49.1400	47.7400	48.0400	-0.928%	1,368,556	+104.080%
2025-01-16	48.7500	49.4300	47.6600	48.4900	-2.080%	1,531,521	+102.186%
2025-01-15	48.7500	50.2900	48.2500	49.5200	+2.420%	2,412,242	+97.981%
2025-01-14	46.4300	48.5072	46.3500	48.3500	+4.405%	1,538,575	+102.771%
2025-01-13	46.0000	47.0900	45.7000	46.3100	+1.713%	1,558,276	+111.704%
2025-01-10	46.4800	46.9500	44.3400	45.5300	+1.200%	1,311,667	+115.331%
2025-01-08	45.6400	46.0300	44.6000	44.9900	-3.185%	1,206,517	+117.915%
2025-01-07	45.7700	46.8599	45.7350	46.4700	+2.673%	1,041,578	+110.975%
2025-01-06	45.2600	46.7397	45.0200	45.2600	+1.162%	949,157	+116.615%
2025-01-03	45.2300	45.2815	43.9600	44.7400	-0.534%	1,394,010	+119.133%
2025-01-02	45.0800	45.8723	44.5299	44.9800	+1.673%	1,328,064	+117.964%
2024-12-31	43.0500	44.5000	43.0000	44.2400	+3.172%	1,401,517	+121.609%
2024-12-30	41.1500	43.4400	40.8900	42.8800	+4.483%	1,445,491	+128.638%
2024-12-27	40.9300	41.6565	40.5500	41.0400	-0.243%	1,082,922	+138.889%
2024-12-26	41.0200	41.3100	40.3192	41.1400	+0.293%	874,602	+138.308%
2024-12-24	41.0500	41.4200	39.9000	41.0200	+0.122%	581,814	+139.005%
2024-12-23	41.0000	41.2250	40.5500	40.9700	-0.607%	1,308,342	+139.297%
2024-12-20	40.5300	41.7200	40.4100	41.2200	+0.733%	2,336,487	+137.846%
2024-12-19	42.0900	42.5600	40.7300	40.9200	-0.704%	1,073,584	+139.589%
2024-12-18	43.8900	44.1938	41.0200	41.2100	-4.363%	2,153,722	+137.903%
2024-12-17	42.3600	43.1600	41.1300	43.0900	+0.513%	2,189,613	+127.524%
2024-12-16	42.9900	44.0000	42.1000	42.8700	-1.607%	2,654,172	+128.691%
2024-12-13	44.3500	44.5500	43.1500	43.5700	-1.336%	2,224,083	+125.017%
2024-12-12	45.6600	45.6600	44.1500	44.1600	-3.581%	1,060,519	+122.011%
2024-12-11	45.5200	46.2400	44.6500	45.8000	+1.171%	1,218,670	+114.061%
2024-12-10	44.7700	45.7500	44.0650	45.2700	+1.230%	1,550,744	+116.567%
2024-12-09	42.6000	45.9300	42.6000	44.7200	+6.527%	2,334,504	+119.231%
2024-12-06	44.2000	44.7100	41.6600	41.9800	-6.441%	2,431,652	+133.540%
2024-12-05	45.4200	46.5481	44.7900	44.8700	-0.400%	775,502	+118.498%
2024-12-04	46.5000	46.5300	44.5300	45.0500	-3.097%	1,625,937	+117.625%
2024-12-03	46.9000	47.3900	45.5650	46.4900	+0.280%	1,608,674	+110.884%
2024-12-02	46.2800	46.6200	45.6000	46.3600	+0.368%	1,167,283	+111.475%
2024-11-29	45.5000	46.6900	45.5000	46.1900	+1.361%	499,636	+112.254%
2024-11-27	45.9600	47.4050	45.4150	45.5700	-0.935%	791,878	+115.142%
2024-11-26	47.5900	47.6800	45.9700	46.0000	-3.361%	1,097,252	+113.130%
2024-11-25	49.3600	49.6269	47.5850	47.6000	-3.624%	721,468	+105.966%
2024-11-22	47.8900	49.8800	47.8000	49.3900	+3.565%	1,507,234	+98.502%
2024-11-21	47.6700	47.9600	46.9100	47.6900	+1.038%	3,678,197	+105.578%
2024-11-20	46.2800	47.2300	46.1350	47.2000	+1.702%	3,307,964	+107.712%
2024-11-19	47.7700	48.4800	46.0300	46.4100	-3.913%	2,714,874	+111.248%
2024-11-18	49.0900	49.5200	47.8650	48.3000	-0.433%	1,651,374	+102.981%
2024-11-15	50.9000	51.6100	48.4600	48.5100	-4.149%	1,285,420	+102.103%
2024-11-14	49.8700	50.8500	49.2700	50.6100	+2.242%	1,515,595	+93.717%
2024-11-13	50.7100	50.7100	48.6400	49.5000	-1.727%	1,280,086	+98.061%
2024-11-12	50.9200	51.9299	50.1701	50.3700	-1.602%	1,284,082	+94.640%
2024-11-11	49.5600	51.5100	49.5500	51.1900	+2.380%	1,184,057	+91.522%
2024-11-08	50.9400	51.1400	49.4900	50.0000	-2.363%	1,077,361	+96.080%
2024-11-07	51.7400	52.0200	50.8700	51.2100	-2.028%	1,014,544	+91.447%
2024-11-06	50.8500	52.5200	50.8100	52.2700	+6.024%	2,016,641	+87.565%
2024-11-05	49.5000	49.6800	48.7600	49.3000	-0.825%	1,009,693	+98.864%
2024-11-04	48.6600	50.6200	48.6600	49.7100	+2.643%	1,863,702	+97.224%
2024-11-01	51.0500	51.3050	48.0400	48.4300	-4.289%	1,531,398	+102.437%
2024-10-31	52.5200	53.6000	49.5700	50.6000	+3.710%	4,238,560	+93.755%
2024-10-30	48.7600	49.7200	48.4900	48.7900	+0.577%	1,785,492	+100.943%
2024-10-29	49.4900	49.7600	48.4300	48.5100	-2.178%	1,247,389	+102.103%
2024-10-28	48.9700	50.3200	48.8800	49.5900	-2.535%	989,501	+97.701%
2024-10-25	51.1600	51.4200	50.2750	50.8800	+0.832%	1,592,206	+92.689%
2024-10-24	50.5500	50.8300	49.2400	50.4600	+2.498%	2,009,592	+94.293%
2024-10-23	49.8600	50.2500	48.6300	49.2300	-2.224%	1,282,182	+99.147%
2024-10-22	51.4200	51.7100	50.0600	50.3500	-1.794%	1,406,817	+94.717%
2024-10-21	51.7300	51.7600	50.2450	51.2700	+0.098%	1,095,449	+91.223%
2024-10-18	51.7000	51.9400	50.5050	51.2200	-1.367%	991,297	+91.410%
2024-10-17	50.5900	51.9700	50.1344	51.9300	+2.811%	1,027,054	+88.793%
2024-10-16	50.4000	50.8300	50.2000	50.5100	+0.497%	891,841	+94.100%
2024-10-15	50.1600	51.0917	49.6200	50.2600	-3.809%	1,050,754	+95.066%
2024-10-14	52.0000	52.5600	51.5500	52.2500	-1.285%	756,126	+87.636%
2024-10-11	52.7700	53.3900	52.5500	52.9300	-0.676%	847,754	+85.226%
2024-10-10	51.9100	54.1700	51.9000	53.2900	+2.817%	1,692,995	+83.974%
2024-10-09	53.9000	53.9000	51.7800	51.8300	-3.787%	1,410,406	+89.157%
2024-10-08	55.0300	55.3000	53.4100	53.8700	-4.452%	994,452	+81.994%

.dark-mode .fXY9Ry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXY9Ry{ color: #333333; background-color: white; border: 2px solid #333333; }VALValaris Limitedstock NYSE

VAL
Valaris Limited
stock NYSE