Dark

VAL
Valaris Limited
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

79.55USD+1.312%(+1.03)1,464,425

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:58:30 AM EDT

79.80USD+1.630%(+1.28)8,499

After-hours

Oct 1, 2026 4:10:30 PM EDT

79.56USD+0.013%(+0.01)2,747

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	78.6300	80.0850	77.5950	79.5600	+1.325%	1,548,504	0.000%
2026-09-30	78.6300	80.4000	78.4500	78.5200	+0.089%	1,037,234	+1.325%
2026-09-29	78.0100	79.6900	77.1700	78.4500	-1.469%	504,935	+1.415%
2026-09-28	81.8600	81.9400	79.6050	79.6200	-1.692%	1,317,317	-0.075%
2026-09-25	81.4900	81.9400	79.6447	80.9900	-0.978%	723,623	-1.766%
2026-09-24	83.1900	84.0000	81.6750	81.7900	-0.945%	1,559,848	-2.726%
2026-09-23	83.3900	84.0000	82.1450	82.5700	-0.181%	1,273,170	-3.645%
2026-09-22	80.4600	83.3800	80.4200	82.7200	+1.137%	1,687,146	-3.820%
2026-09-21	83.4600	83.4600	80.9700	81.7900	-2.352%	1,263,149	-2.726%
2026-09-18	83.7200	85.3000	83.4800	83.7600	-0.345%	1,247,543	-5.014%
2026-09-17	83.2000	84.7575	82.2600	84.0500	+1.854%	1,223,282	-5.342%
2026-09-16	87.4000	88.2300	81.4100	82.5200	-6.472%	1,248,795	-3.587%
2026-09-15	81.9000	88.2500	81.2700	88.2300	+8.564%	2,095,427	-9.827%
2026-09-14	84.1300	84.6300	80.7900	81.2700	-2.938%	1,201,392	-2.104%
2026-09-11	85.3800	86.2950	83.1300	83.7300	-2.310%	1,501,137	-4.980%
2026-09-10	86.3500	87.0500	84.1200	85.7100	+0.883%	1,751,875	-7.175%
2026-09-09	87.0000	87.9800	84.6300	84.9600	-0.643%	1,824,019	-6.356%
2026-09-08	87.6100	89.3250	85.3000	85.5100	-1.418%	1,362,287	-6.958%
2026-09-04	87.9900	88.6000	85.0700	86.7400	-3.343%	1,353,239	-8.278%
2026-09-03	92.5000	93.0300	89.6900	89.7400	-3.005%	867,120	-11.344%
2026-09-02	87.1000	93.1600	86.0300	92.5200	+5.089%	1,493,075	-14.008%
2026-09-01	87.6500	89.0900	86.1800	88.0400	+1.934%	1,097,295	-9.632%
2026-08-31	88.4200	88.9700	85.5000	86.3700	+0.093%	858,326	-7.885%
2026-08-28	85.9900	87.0000	84.6900	86.2900	+0.995%	649,963	-7.799%
2026-08-27	83.6900	86.7600	83.2200	85.4400	+2.201%	736,374	-6.882%
2026-08-26	84.3200	85.0600	83.1800	83.6000	-2.473%	472,068	-4.833%
2026-08-25	84.4900	86.5100	84.0900	85.7200	-0.105%	417,472	-7.186%
2026-08-24	86.9700	86.9700	83.9600	85.8100	-2.222%	409,862	-7.284%
2026-08-21	89.9800	91.2200	87.7100	87.7600	-1.393%	1,114,210	-9.344%
2026-08-20	88.1800	89.8500	88.0400	89.0000	+2.393%	1,394,510	-10.607%
2026-08-19	86.9400	88.3100	86.4250	86.9200	+0.637%	978,847	-8.468%
2026-08-18	88.0200	88.9200	86.1600	86.3700	-0.815%	1,164,523	-7.885%
2026-08-17	86.1900	87.2700	85.2100	87.0800	+1.705%	917,262	-8.636%
2026-08-14	86.4800	89.2400	85.5200	85.6200	+0.576%	1,744,072	-7.078%
2026-08-13	83.5700	86.2000	83.0000	85.1300	-0.094%	1,926,286	-6.543%
2026-08-12	85.5000	86.5100	84.4100	85.2100	-1.832%	1,323,161	-6.631%
2026-08-11	85.5500	88.2100	85.0200	86.8000	+1.461%	1,365,839	-8.341%
2026-08-10	80.0000	86.2300	80.0000	85.5500	+8.594%	1,852,758	-7.002%
2026-08-07	77.0000	81.0900	76.8600	78.7800	+2.033%	613,438	+0.990%
2026-08-06	81.9300	82.0000	77.0900	77.2100	+0.312%	1,131,110	+3.044%
2026-08-05	79.2800	79.2800	76.1000	76.9700	-1.497%	668,720	+3.365%
2026-08-04	75.3200	78.8200	75.3200	78.1400	+1.718%	810,154	+1.817%
2026-08-03	77.8000	78.4900	76.0600	76.8200	-2.993%	623,108	+3.567%
2026-07-31	76.2900	79.5600	75.6000	79.1900	+4.776%	1,794,007	+0.467%
2026-07-30	75.0000	75.7450	73.3450	75.5800	+1.887%	1,612,952	+5.266%
2026-07-29	76.0000	76.3100	72.7900	74.1800	-0.376%	909,724	+7.253%
2026-07-28	77.2900	77.4000	74.3800	74.4600	-5.110%	1,022,037	+6.849%
2026-07-27	78.2000	80.3500	77.2400	78.4700	-1.333%	839,237	+1.389%
2026-07-24	79.2300	80.5300	78.9500	79.5300	+0.480%	1,050,365	+0.038%
2026-07-23	79.8300	80.6200	78.9900	79.1500	+0.457%	836,401	+0.518%
2026-07-22	79.5700	80.0500	78.3313	78.7900	+0.909%	784,152	+0.977%
2026-07-21	74.8800	78.2500	74.3850	78.0800	+4.274%	1,284,899	+1.895%
2026-07-20	75.6000	77.9000	74.8100	74.8800	-2.169%	649,577	+6.250%
2026-07-17	75.6100	76.9700	75.3900	76.5400	+0.236%	485,111	+3.946%
2026-07-16	76.9900	77.3300	76.0800	76.3600	-0.754%	460,660	+4.191%
2026-07-15	79.2700	79.6800	75.7900	76.9400	-1.975%	702,575	+3.405%
2026-07-14	80.7300	81.5700	77.9800	78.4900	-1.357%	916,913	+1.363%
2026-07-13	79.0000	80.8200	77.3850	79.5700	+2.578%	1,006,336	-0.013%
2026-07-10	76.0000	78.0000	76.0000	77.5700	+1.625%	414,182	+2.565%
2026-07-09	76.8100	77.0400	75.2350	76.3300	-1.751%	585,102	+4.232%
2026-07-08	75.6100	78.6900	75.6100	77.6900	+4.156%	793,251	+2.407%
2026-07-07	73.8700	76.0975	73.3250	74.5900	+1.442%	1,002,813	+6.663%
2026-07-06	71.6000	76.5000	71.6000	73.5300	-2.415%	1,109,854	+8.201%
2026-07-02	73.1000	76.1900	73.1000	75.3500	+3.988%	900,105	+5.587%
2026-07-01	72.4100	74.5800	71.4700	72.4600	-0.193%	1,573,970	+9.799%
2026-06-30	74.6600	76.8450	72.4800	72.6000	-2.590%	1,512,695	+9.587%
2026-06-29	76.2600	77.3150	74.4900	74.5300	-2.397%	1,075,318	+6.749%
2026-06-26	76.4100	77.4050	74.9400	76.3600	-1.254%	1,309,918	+4.191%
2026-06-25	75.4900	77.4900	74.5200	77.3300	+2.397%	753,155	+2.884%
2026-06-24	76.3100	76.8500	74.7700	75.5200	-3.845%	1,145,351	+5.350%
2026-06-23	79.1700	80.2750	78.2401	78.5400	-1.727%	744,820	+1.299%
2026-06-22	79.0400	80.1900	77.7200	79.9200	+1.731%	980,601	-0.450%
2026-06-18	81.7300	82.3500	76.3900	78.5600	-5.406%	1,620,158	+1.273%
2026-06-17	82.3900	83.8000	81.4780	83.0500	+0.496%	1,116,441	-4.202%
2026-06-16	85.3200	86.2400	82.5200	82.6400	-4.650%	1,261,113	-3.727%
2026-06-15	87.1600	88.5500	86.0350	86.6700	-3.646%	1,071,113	-8.204%
2026-06-12	89.7800	90.9500	89.4450	89.9500	+0.189%	507,966	-11.551%
2026-06-11	90.5500	91.1400	88.0900	89.7800	+0.899%	777,415	-11.383%
2026-06-10	88.8500	90.9800	87.9500	88.9800	+1.703%	601,970	-10.587%
2026-06-09	91.5000	92.4400	86.4800	87.4900	-4.267%	970,499	-9.064%
2026-06-08	90.0800	92.5800	90.0800	91.3900	+3.219%	474,797	-12.945%
2026-06-05	91.8400	92.5400	87.8100	88.5400	-4.703%	813,395	-10.142%
2026-06-04	90.9000	93.3700	90.5300	92.9100	+0.923%	911,041	-14.369%
2026-06-03	92.9300	94.3600	90.0400	92.0600	-0.723%	890,305	-13.578%
2026-06-02	94.5000	95.6200	92.7300	92.7300	-0.802%	1,162,701	-14.203%
2026-06-01	93.6700	95.0800	92.7100	93.4800	+0.918%	747,080	-14.891%
2026-05-29	91.6200	93.3700	91.5200	92.6300	-0.011%	870,695	-14.110%
2026-05-28	92.5000	93.0200	91.2500	92.6400	+0.739%	583,433	-14.119%
2026-05-27	93.0200	93.6250	91.4000	91.9600	-4.536%	965,141	-13.484%
2026-05-26	98.6400	99.7300	95.7100	96.3300	-4.784%	1,052,235	-17.409%
2026-05-22	101.6300	102.0800	99.0500	101.1700	-0.305%	807,830	-21.360%
2026-05-21	110.3900	111.2100	101.2200	101.4800	-7.400%	815,712	-21.600%
2026-05-20	111.2100	113.8800	107.8250	109.5900	-1.315%	762,764	-27.402%
2026-05-19	113.3700	113.9000	109.6345	111.0500	-2.090%	957,887	-28.357%
2026-05-18	105.0400	114.1200	103.4900	113.4200	+7.578%	1,148,844	-29.854%
2026-05-15	101.4000	105.5200	100.8500	105.4300	+2.092%	1,474,321	-24.538%
2026-05-14	98.9200	103.3850	98.8950	103.2700	+4.366%	753,994	-22.959%
2026-05-13	98.4800	99.5400	96.7300	98.9500	+1.800%	880,059	-19.596%
2026-05-12	97.7900	98.5749	95.6500	97.2000	-0.123%	714,621	-18.148%
2026-05-11	96.5000	98.9300	95.3200	97.3200	+2.421%	622,232	-18.249%
2026-05-08	92.2200	96.7700	91.8600	95.0200	+3.530%	783,328	-16.270%
2026-05-07	92.3100	92.7200	89.4300	91.7800	-1.099%	594,003	-13.314%
2026-05-06	89.5300	95.2250	89.2300	92.8000	-0.011%	955,826	-14.267%
2026-05-05	94.6300	99.5000	92.1640	92.8100	-9.471%	1,650,102	-14.276%
2026-05-04	100.7800	103.6900	100.5400	102.5200	+0.284%	592,786	-22.396%
2026-05-01	101.3100	102.9600	98.7200	102.2300	+0.245%	608,126	-22.175%
2026-04-30	102.3400	104.3100	101.0600	101.9800	-1.923%	1,238,384	-21.985%
2026-04-29	104.0000	104.6200	100.9500	103.9800	+1.971%	1,239,930	-23.485%
2026-04-28	98.5000	102.3000	96.7800	101.9700	+4.746%	1,881,798	-21.977%
2026-04-27	93.1700	98.2500	93.1700	97.3500	+6.755%	1,203,607	-18.274%
2026-04-24	91.1500	91.7500	89.3900	91.1900	+0.952%	774,894	-12.754%
2026-04-23	89.7600	92.3400	89.2700	90.3300	-0.144%	653,072	-11.923%
2026-04-22	91.6000	91.8900	89.0400	90.4600	+0.210%	425,235	-12.050%
2026-04-21	88.2500	90.3900	88.2100	90.2700	+2.848%	587,098	-11.864%
2026-04-20	89.1500	89.6700	86.8800	87.7700	-0.892%	1,222,133	-9.354%
2026-04-17	91.5500	91.5500	87.2800	88.5600	-6.325%	1,364,018	-10.163%
2026-04-16	92.2200	95.5500	92.2200	94.5400	+3.131%	918,247	-15.845%
2026-04-15	91.8200	93.6800	91.1400	91.6700	-0.370%	994,996	-13.210%
2026-04-14	98.5700	98.6900	91.6400	92.0100	-7.126%	1,247,975	-13.531%
2026-04-13	98.1700	100.8500	98.1700	99.0700	+1.517%	682,053	-19.693%
2026-04-10	97.3800	98.5600	96.7850	97.5900	-0.510%	853,414	-18.475%
2026-04-09	99.9600	102.1048	97.6250	98.0900	-1.881%	958,225	-18.891%
2026-04-08	95.8600	100.0500	93.5571	99.9700	+0.271%	1,238,172	-20.416%
2026-04-07	98.1400	100.5200	96.8300	99.7000	+2.319%	766,305	-20.201%
2026-04-06	96.7800	98.7450	96.1600	97.4400	-0.612%	434,522	-18.350%
2026-04-02	99.1000	104.1350	97.0800	98.0400	+1.722%	943,152	-18.849%
2026-04-01	96.3400	98.9900	95.4600	96.3800	-1.693%	794,653	-17.452%
2026-03-31	99.3200	101.8800	96.1300	98.0400	-0.366%	918,107	-18.849%
2026-03-30	104.0000	105.3451	97.7000	98.4000	-3.756%	1,288,108	-19.146%
2026-03-27	101.5100	104.2350	101.1750	102.2400	+0.294%	972,114	-22.183%
2026-03-26	99.6300	102.7300	99.6300	101.9400	+1.676%	797,955	-21.954%
2026-03-25	97.3100	101.2539	97.2400	100.2600	+2.348%	1,176,491	-20.646%
2026-03-24	94.5400	99.4000	94.5400	97.9600	+2.673%	978,946	-18.783%
2026-03-23	91.8300	96.9400	91.8300	95.4100	+3.124%	1,452,824	-16.613%
2026-03-20	96.0400	96.3700	91.5500	92.5200	-3.303%	1,215,451	-14.008%
2026-03-19	90.9900	98.5500	90.8400	95.6800	+3.393%	811,340	-16.848%
2026-03-18	97.3000	97.7300	92.0901	92.5400	-4.873%	1,135,870	-14.026%
2026-03-17	93.1800	98.5550	92.6950	97.2800	+6.270%	2,430,366	-18.215%
2026-03-16	93.7300	93.7300	90.7400	91.5400	-2.347%	1,320,573	-13.087%
2026-03-13	92.3400	95.4700	92.3400	93.7400	+1.013%	790,759	-15.127%
2026-03-12	93.2500	93.2700	91.1100	92.8000	-0.621%	826,589	-14.267%
2026-03-11	90.1300	93.9100	90.0900	93.3800	+2.514%	720,120	-14.800%
2026-03-10	90.5000	93.0000	89.5100	91.0900	+0.308%	892,703	-12.658%
2026-03-09	86.8300	91.8900	86.1800	90.8100	+3.771%	832,918	-12.389%
2026-03-06	88.9400	90.1850	86.4600	87.5100	-3.400%	831,738	-9.085%
2026-03-05	94.1600	94.3500	88.0600	90.5900	-4.077%	908,394	-12.176%
2026-03-04	90.6300	95.2300	88.9400	94.4400	+4.204%	976,467	-15.756%
2026-03-03	89.5500	92.2599	88.1500	90.6300	-2.127%	910,968	-12.214%
2026-03-02	98.0000	98.0000	90.7150	92.6000	-3.391%	1,739,498	-14.082%
2026-02-27	95.7800	96.9400	94.8300	95.8500	+1.375%	1,279,123	-16.995%
2026-02-26	92.9200	95.0700	91.0000	94.5500	+0.393%	1,121,058	-15.854%
2026-02-25	97.0600	97.3700	93.0900	94.1800	-1.814%	893,022	-15.523%
2026-02-24	94.6400	97.0500	92.6300	95.9200	+2.588%	1,326,712	-17.056%
2026-02-23	96.2000	102.1950	93.4200	93.5000	-2.350%	2,013,571	-14.909%
2026-02-20	89.5600	95.8900	89.1200	95.7500	+3.525%	2,624,713	-16.909%
2026-02-19	91.4000	93.9200	90.5400	92.4900	+1.637%	2,128,917	-13.980%
2026-02-18	90.0000	91.7800	89.1872	91.0000	+2.293%	2,751,349	-12.571%
2026-02-17	94.0000	95.4000	88.0300	88.9600	-7.295%	2,752,264	-10.567%
2026-02-13	86.0000	96.4000	85.9400	95.9600	+7.954%	2,993,337	-17.090%
2026-02-12	87.3100	90.2500	84.7000	88.8900	+0.532%	3,082,828	-10.496%
2026-02-11	81.9000	89.1599	81.2300	88.4200	+10.788%	4,117,244	-10.020%
2026-02-10	80.2500	80.7400	75.8300	79.8100	-4.784%	5,027,453	-0.313%
2026-02-09	74.1100	84.3700	74.0900	83.8200	+34.305%	15,804,990	-5.082%
2026-02-06	58.2700	62.8350	58.0100	62.4100	+7.215%	1,553,605	+27.480%
2026-02-05	60.2700	61.0470	57.7800	58.2100	-6.279%	1,027,893	+36.678%
2026-02-04	59.2700	62.2300	59.0850	62.1100	+5.827%	1,287,722	+28.095%
2026-02-03	58.3800	59.9400	57.3100	58.6900	+1.312%	1,001,698	+35.560%
2026-02-02	55.9000	58.6300	55.7100	57.9300	+0.346%	764,995	+37.338%
2026-01-30	57.3900	58.6200	56.6100	57.7300	-1.803%	1,362,511	+37.814%
2026-01-29	58.4900	60.4500	57.8000	58.7900	+3.358%	1,461,855	+35.329%
2026-01-28	59.1300	59.4500	55.9450	56.8800	-2.419%	1,043,872	+39.873%
2026-01-27	58.5600	59.5400	57.5700	58.2900	+0.726%	939,501	+36.490%
2026-01-26	55.2400	58.5500	55.2400	57.8700	+6.653%	1,825,206	+37.481%
2026-01-23	55.0400	56.0800	54.0900	54.2600	-0.147%	1,386,369	+46.627%
2026-01-22	54.8200	55.1400	53.8500	54.3400	-1.002%	940,061	+46.411%
2026-01-21	55.0000	56.8000	53.6001	54.8900	+0.975%	1,250,915	+44.944%
2026-01-20	53.4800	54.5000	53.2500	54.3600	+0.685%	979,310	+46.358%
2026-01-16	55.1500	55.3399	53.9600	53.9900	-1.334%	724,662	+47.361%
2026-01-15	53.6900	54.8300	53.2200	54.7200	+0.055%	692,722	+45.395%
2026-01-14	54.0000	55.0500	53.6600	54.6900	+1.730%	1,780,830	+45.474%
2026-01-13	53.6000	54.7500	53.4150	53.7600	+1.973%	681,626	+47.991%
2026-01-12	52.9200	53.5900	52.0000	52.7200	+0.095%	772,492	+50.910%
2026-01-09	53.6300	54.2400	52.0400	52.6700	-1.182%	834,618	+51.054%
2026-01-08	51.0000	53.7200	51.0000	53.3000	+3.757%	791,206	+49.268%
2026-01-07	52.9500	53.5100	50.2700	51.3700	-3.149%	1,105,254	+54.876%
2026-01-06	52.6200	54.4933	52.1600	53.0400	+1.785%	1,012,671	+50.000%
2026-01-05	54.1900	54.3550	49.8850	52.1100	-0.077%	1,180,583	+52.677%
2026-01-02	50.5000	52.3700	49.7000	52.1500	+3.472%	716,104	+52.560%
2025-12-31	50.9300	51.2700	50.2500	50.4000	-0.474%	638,285	+57.857%
2025-12-30	50.1500	51.1400	49.8301	50.6400	+1.871%	1,207,070	+57.109%
2025-12-29	49.6500	50.1350	49.3400	49.7100	+0.404%	656,472	+60.048%
2025-12-26	49.6700	50.1100	49.1400	49.5100	-0.482%	566,959	+60.695%
2025-12-24	49.4200	49.9200	49.0000	49.7500	+0.323%	291,626	+59.920%
2025-12-23	50.1100	50.2450	49.1550	49.5900	-0.581%	608,855	+60.436%
2025-12-22	50.1700	51.3400	49.7600	49.8800	+0.747%	804,865	+59.503%
2025-12-19	49.1600	49.7000	48.5000	49.5100	+0.979%	1,721,263	+60.695%
2025-12-18	49.6300	50.0600	48.4300	49.0300	-1.209%	1,338,437	+62.268%
2025-12-17	50.3200	50.6700	48.0850	49.6300	-0.819%	2,364,236	+60.306%
2025-12-16	52.8000	53.0550	49.2600	50.0400	-7.179%	1,935,875	+58.993%
2025-12-15	54.3200	54.6700	53.1300	53.9100	-0.406%	1,136,313	+47.579%
2025-12-12	58.6300	58.8600	53.9250	54.1300	-6.833%	1,407,491	+46.979%
2025-12-11	57.1300	58.8600	56.9000	58.1000	+0.798%	873,247	+36.936%
2025-12-10	58.7700	59.0200	56.4000	57.6400	-2.255%	1,476,230	+38.029%
2025-12-09	59.2200	60.0900	58.7400	58.9700	-0.422%	665,612	+34.916%
2025-12-08	59.1400	61.1000	58.7100	59.2200	-1.185%	808,934	+34.347%
2025-12-05	60.0000	61.7000	59.8000	59.9300	+0.554%	1,098,823	+32.755%
2025-12-04	60.0000	60.6100	58.8450	59.6000	-1.357%	1,117,361	+33.490%
2025-12-03	57.6700	61.2100	57.0800	60.4200	+6.168%	1,534,748	+31.678%
2025-12-02	57.7400	57.7450	55.9000	56.9100	-1.181%	742,257	+39.800%
2025-12-01	56.2300	57.7250	56.0000	57.5900	+2.092%	879,032	+38.149%
2025-11-28	56.5200	57.4000	55.5700	56.4100	+0.840%	442,204	+41.039%
2025-11-26	55.5000	56.6225	55.4600	55.9400	-0.125%	560,823	+42.224%
2025-11-25	54.9900	56.1500	53.2900	56.0100	+2.003%	1,272,517	+42.046%
2025-11-24	53.9900	55.4300	53.3700	54.9100	+1.385%	922,106	+44.892%
2025-11-21	53.0100	54.4800	51.5000	54.1600	+0.969%	1,019,858	+46.898%
2025-11-20	56.0300	57.0600	53.2550	53.6400	-3.386%	1,027,224	+48.322%
2025-11-19	55.1500	56.5700	54.7600	55.5200	-2.098%	576,228	+43.300%
2025-11-18	55.0000	57.2800	54.7498	56.7100	+1.015%	644,696	+40.293%
2025-11-17	57.2000	58.2100	55.8600	56.1400	-1.561%	840,818	+41.717%
2025-11-14	55.6700	57.8550	55.2300	57.0300	+0.831%	744,479	+39.506%
2025-11-13	56.4600	57.2500	55.7765	56.5600	+0.319%	833,115	+40.665%
2025-11-12	57.6500	58.4100	56.2600	56.3800	-3.127%	694,716	+41.114%
2025-11-11	56.2000	58.8500	56.1200	58.2000	+3.947%	996,624	+36.701%
2025-11-10	55.3300	56.4500	54.4500	55.9900	+2.904%	969,700	+42.097%
2025-11-07	54.0300	54.4500	52.6000	54.4100	+0.610%	503,980	+46.223%
2025-11-06	53.1300	54.6000	52.6200	54.0800	+1.788%	1,161,757	+47.115%
2025-11-05	54.7300	54.9700	53.0600	53.1300	-2.923%	915,394	+49.746%
2025-11-04	55.0500	56.1800	54.2100	54.7300	-3.966%	1,016,072	+45.368%
2025-11-03	56.0900	57.7000	55.1900	56.9900	+1.550%	924,643	+39.603%
2025-10-31	57.9700	57.9700	55.1349	56.1200	-2.738%	1,309,020	+41.768%
2025-10-30	58.0000	58.3890	55.4500	57.7000	+2.196%	1,694,370	+37.886%
2025-10-29	57.0000	57.4986	55.3400	56.4600	-0.071%	1,550,001	+40.914%
2025-10-28	56.0500	56.8000	55.3600	56.5000	-0.230%	728,734	+40.814%
2025-10-27	57.0000	58.1800	56.3250	56.6300	-0.088%	1,453,274	+40.491%
2025-10-24	56.3000	58.1400	55.1200	56.6800	+0.657%	2,254,982	+40.367%
2025-10-23	51.0900	56.9250	51.0900	56.3100	+13.735%	3,151,856	+41.289%
2025-10-22	48.7500	50.2200	48.3100	49.5100	+2.336%	1,140,413	+60.695%
2025-10-21	49.0000	49.5600	48.2000	48.3800	-1.185%	559,701	+64.448%
2025-10-20	48.3900	49.5000	48.1400	48.9600	+1.304%	766,796	+62.500%
2025-10-17	48.0000	48.6300	47.3700	48.3300	+0.374%	677,641	+64.618%
2025-10-16	50.3600	50.5799	47.6400	48.1500	-3.931%	1,181,606	+65.234%
2025-10-15	48.3200	50.2800	48.3200	50.1200	+4.221%	1,157,933	+58.739%
2025-10-14	48.4200	49.2900	47.9650	48.0900	-2.731%	1,214,330	+65.440%
2025-10-13	48.0000	49.4850	47.2500	49.4400	+5.754%	967,362	+60.922%
2025-10-10	49.7700	49.8000	46.7000	46.7500	-7.572%	1,290,754	+70.182%
2025-10-09	51.9600	52.6755	50.0300	50.5800	-1.500%	725,289	+57.295%
2025-10-08	52.5000	52.5500	50.9900	51.3500	-1.741%	907,799	+54.937%
2025-10-07	52.1700	52.6900	50.9742	52.2600	+0.539%	1,074,341	+52.239%
2025-10-06	52.0700	52.8000	51.3200	51.9800	-0.173%	1,078,962	+53.059%
2025-10-03	50.2100	52.8800	50.2100	52.0700	+3.725%	1,203,580	+52.794%
2025-10-02	50.6600	51.2450	49.9900	50.2000	-1.991%	1,082,206	+58.486%
2025-10-01	48.5300	51.7000	48.3850	51.2200	+5.024%	1,291,023	+55.330%
2025-09-30	48.5900	49.3400	47.7600	48.7700	-1.415%	986,692	+63.133%
2025-09-29	50.3000	50.6700	48.4000	49.4700	-1.845%	1,138,716	+60.825%
2025-09-26	50.4000	51.1800	49.7700	50.4000	-0.099%	906,444	+57.857%
2025-09-25	49.5400	50.9100	48.4006	50.4500	-0.689%	1,592,774	+57.701%
2025-09-24	51.3100	52.7800	50.6700	50.8000	+0.634%	1,392,985	+56.614%
2025-09-23	50.5700	52.3950	50.3400	50.4800	+0.899%	1,148,813	+57.607%
2025-09-22	49.8700	50.4500	49.1800	50.0300	-0.596%	874,155	+59.025%
2025-09-19	52.5900	52.7300	50.0100	50.3300	-4.642%	1,973,504	+58.077%
2025-09-18	52.7200	53.1900	51.9938	52.7800	+0.687%	806,884	+50.739%
2025-09-17	52.6100	53.9800	52.0000	52.4200	-1.076%	921,401	+51.774%
2025-09-16	52.3300	53.3900	51.9900	52.9900	+2.376%	975,479	+50.142%
2025-09-15	52.3700	53.3150	51.6650	51.7600	-0.519%	2,104,715	+53.709%
2025-09-12	53.2900	53.6800	51.8830	52.0300	-1.496%	811,405	+52.912%
2025-09-11	52.1700	53.0400	52.0200	52.8200	+0.266%	973,038	+50.625%
2025-09-10	51.2000	52.6900	50.7450	52.6800	+2.911%	1,180,213	+51.025%
2025-09-09	51.6100	52.3000	50.6400	51.1900	-0.176%	1,072,957	+55.421%
2025-09-08	50.1400	51.4499	49.3000	51.2800	+0.333%	1,592,266	+55.148%
2025-09-05	49.6800	51.5300	49.2500	51.1100	+1.691%	1,495,840	+55.664%
2025-09-04	48.6200	50.9896	48.2526	50.2600	+2.592%	1,247,991	+58.297%
2025-09-03	48.7200	50.2700	48.6650	48.9900	-0.285%	1,119,264	+62.400%
2025-09-02	48.7700	49.8900	48.3700	49.1300	-1.087%	966,683	+61.938%
2025-08-29	49.5800	50.1236	49.2400	49.6700	+1.120%	724,886	+60.177%
2025-08-28	49.7200	49.7200	48.4700	49.1200	-0.345%	591,745	+61.971%
2025-08-27	48.6200	49.8650	48.3300	49.2900	+0.901%	795,825	+61.412%
2025-08-26	48.7800	49.3800	48.5900	48.8500	-0.752%	865,618	+62.866%
2025-08-25	49.0200	49.4600	48.7950	49.2200	+0.102%	942,780	+61.642%
2025-08-22	46.4100	49.7700	46.2300	49.1700	+6.475%	1,757,649	+61.806%
2025-08-21	45.0500	46.4800	44.4800	46.1800	+2.554%	745,275	+72.282%
2025-08-20	44.5900	45.3800	43.9300	45.0300	+1.763%	1,469,298	+76.682%
2025-08-19	45.7400	46.2200	43.5300	44.2500	-3.742%	1,748,642	+79.797%
2025-08-18	45.2000	46.2300	44.6850	45.9700	+1.681%	1,475,847	+73.069%
2025-08-15	46.4500	46.6300	45.1100	45.2100	-3.045%	1,264,799	+75.979%
2025-08-14	47.0700	47.1500	45.7000	46.6300	-1.416%	970,622	+70.620%
2025-08-13	46.6100	47.3600	46.1850	47.3000	+1.940%	925,580	+68.203%
2025-08-12	46.9000	47.9149	46.0000	46.4000	+0.151%	1,386,903	+71.466%
2025-08-11	47.7400	48.2000	45.9200	46.3300	-1.593%	1,151,354	+71.725%
2025-08-08	47.5600	47.7079	46.7000	47.0800	+0.170%	785,091	+68.989%
2025-08-07	48.6000	49.7300	46.5300	47.0000	-2.409%	1,312,668	+69.277%
2025-08-06	48.0800	49.6700	47.7900	48.1600	+0.816%	1,424,025	+65.199%
2025-08-05	46.4000	48.1600	45.8900	47.7700	+4.805%	1,599,943	+66.548%
2025-08-04	45.5300	46.0000	44.9316	45.5800	+0.663%	1,378,816	+74.550%
2025-08-01	47.0200	47.0200	44.2300	45.2800	-6.889%	2,486,489	+75.707%
2025-07-31	49.9400	50.5300	48.3000	48.6300	-0.123%	2,148,841	+63.603%
2025-07-30	50.0400	50.1100	47.6000	48.6900	-4.417%	2,060,775	+63.401%
2025-07-29	51.0300	51.2200	49.7800	50.9400	-1.279%	1,281,980	+56.184%
2025-07-28	51.1200	51.8598	51.0200	51.6000	+2.198%	973,235	+54.186%
2025-07-25	50.7200	50.8050	49.6000	50.4900	-0.414%	901,666	+57.576%
2025-07-24	49.9400	51.7400	49.7200	50.7000	+0.059%	1,203,746	+56.923%
2025-07-23	49.1200	51.2400	49.1200	50.6700	+4.152%	1,699,395	+57.016%
2025-07-22	46.2300	48.7700	46.2000	48.6500	+5.098%	1,376,260	+63.535%
2025-07-21	47.8300	47.9900	46.2400	46.2900	-1.385%	1,019,168	+71.873%
2025-07-18	48.1300	48.3150	46.7500	46.9400	-0.929%	961,590	+69.493%
2025-07-17	45.4200	47.4350	45.2400	47.3800	+4.269%	1,207,690	+67.919%
2025-07-16	46.6000	46.9800	45.3400	45.4400	-2.615%	1,145,091	+75.088%
2025-07-15	48.4500	48.6400	46.6400	46.6600	-3.695%	1,228,733	+70.510%
2025-07-14	49.4400	49.5950	47.9400	48.4500	-2.906%	1,628,978	+64.211%
2025-07-11	49.7900	50.5550	49.3200	49.9000	-1.305%	922,538	+59.439%
2025-07-10	49.0600	51.2700	48.5350	50.5600	+2.100%	1,674,637	+57.358%
2025-07-09	49.3500	49.7000	48.7300	49.5200	+1.247%	1,736,308	+60.662%
2025-07-08	46.9200	49.2500	46.6100	48.9100	+4.755%	2,412,046	+62.666%
2025-07-07	45.2000	47.2500	45.1700	46.6900	+2.751%	1,877,634	+70.401%
2025-07-03	45.0000	45.6400	44.8375	45.4400	+0.022%	699,369	+75.088%
2025-07-02	44.2100	45.4300	43.5100	45.4300	+3.485%	1,141,377	+75.127%
2025-07-01	42.5000	45.0300	41.8800	43.9000	+4.251%	1,485,699	+81.230%
2025-06-30	41.5400	42.3350	41.2300	42.1100	+0.597%	916,630	+88.934%
2025-06-27	42.1700	42.4900	41.3600	41.8600	-0.688%	2,630,469	+90.062%
2025-06-26	42.3200	43.0150	42.0200	42.1500	+0.309%	964,040	+88.754%
2025-06-25	41.7600	42.4070	41.0301	42.0200	+0.526%	1,191,176	+89.338%
2025-06-24	42.5300	42.9700	41.3600	41.8000	-3.775%	2,142,150	+90.335%
2025-06-23	46.2100	46.2100	43.2700	43.4400	-4.317%	1,672,176	+83.149%
2025-06-20	45.8400	45.9034	45.0600	45.4000	-0.700%	1,463,408	+75.242%
2025-06-18	46.4500	47.0000	45.5800	45.7200	-1.444%	1,888,582	+74.016%
2025-06-17	47.0000	47.3600	46.2200	46.3900	-1.045%	1,355,242	+71.502%
2025-06-16	46.4800	47.0900	45.1001	46.8800	+0.796%	1,781,557	+69.710%
2025-06-13	46.9700	47.0000	44.7400	46.5100	+1.996%	1,870,922	+71.060%
2025-06-12	44.5100	45.8700	44.1500	45.6000	+0.308%	1,100,841	+74.474%
2025-06-11	44.9300	45.6900	43.9000	45.4600	+1.997%	1,809,432	+75.011%
2025-06-10	44.0000	45.8000	43.7800	44.5700	+2.272%	1,845,314	+78.506%
2025-06-09	42.4200	44.2000	42.0100	43.5800	+4.734%	2,366,401	+82.561%
2025-06-06	40.1900	41.7800	40.1700	41.6100	+5.422%	1,900,220	+91.204%
2025-06-05	40.1800	40.2550	38.8700	39.4700	-1.053%	1,670,499	+101.571%
2025-06-04	40.6900	41.4400	39.5400	39.8900	-1.458%	1,606,516	+99.448%
2025-06-03	38.7000	41.0000	37.8650	40.4800	+4.681%	1,660,317	+96.542%
2025-06-02	38.6600	39.4600	37.7900	38.6700	+2.791%	1,120,374	+105.741%
2025-05-30	38.7500	38.8700	37.5000	37.6200	-4.006%	1,200,513	+111.483%
2025-05-29	39.1400	39.6650	38.4100	39.1900	+1.528%	997,202	+103.011%
2025-05-28	38.9900	39.2700	38.1800	38.6000	+0.704%	1,729,511	+106.114%
2025-05-27	36.7600	38.3600	36.2000	38.3300	+5.650%	1,284,892	+107.566%
2025-05-23	35.3200	36.3150	35.2000	36.2800	+0.610%	1,037,242	+119.294%
2025-05-22	36.0900	36.3350	35.3000	36.0600	-0.880%	1,288,194	+120.632%
2025-05-21	37.0700	37.4500	36.3700	36.3800	-2.883%	1,030,781	+118.692%
2025-05-20	37.5300	37.6199	37.1300	37.4600	+0.321%	1,070,662	+112.387%
2025-05-19	37.5100	38.2400	36.5900	37.3400	-2.405%	1,443,903	+113.069%
2025-05-16	39.3800	39.6800	38.2175	38.2600	-2.148%	1,676,985	+107.946%
2025-05-15	38.5800	39.2300	38.1000	39.1000	-1.088%	1,118,413	+103.478%
2025-05-14	38.6700	40.0400	38.5000	39.5300	+1.698%	2,133,399	+101.265%
2025-05-13	40.2300	40.8600	38.8700	38.8700	-2.410%	1,892,404	+104.682%
2025-05-12	40.0000	41.4000	39.5250	39.8300	+4.240%	2,308,799	+99.749%
2025-05-09	38.0200	38.4400	37.4800	38.2100	+1.975%	1,370,375	+108.218%
2025-05-08	36.9000	38.2000	36.7500	37.4700	+3.252%	1,804,528	+112.330%
2025-05-07	37.0500	37.1750	35.8500	36.2900	-1.144%	1,053,276	+119.234%
2025-05-06	36.4800	38.0200	36.1400	36.7100	+3.467%	2,696,073	+116.726%
2025-05-05	35.6500	36.5500	35.4100	35.4800	-1.335%	3,134,778	+124.239%
2025-05-02	36.3200	36.4700	35.2702	35.9600	+1.153%	1,562,670	+121.246%
2025-05-01	33.3800	35.8800	32.4300	35.5500	+10.028%	4,261,302	+123.797%
2025-04-30	32.5400	32.8200	31.8100	32.3100	-3.437%	2,248,586	+146.240%
2025-04-29	32.7100	34.0400	32.2700	33.4600	+2.481%	2,229,915	+137.776%
2025-04-28	32.8800	33.5700	32.6000	32.6500	-0.941%	1,705,703	+143.675%
2025-04-25	31.5100	33.0800	31.3800	32.9600	+1.791%	974,855	+141.383%
2025-04-24	31.4200	32.6100	30.7900	32.3800	+4.891%	1,631,690	+145.707%
2025-04-23	32.4700	32.7100	30.6200	30.8700	-1.468%	1,519,530	+157.726%
2025-04-22	31.4200	31.7412	30.4500	31.3300	+1.195%	999,117	+153.942%
2025-04-21	31.2100	31.2550	30.1300	30.9600	-2.916%	1,754,490	+156.977%
2025-04-17	30.6800	32.2200	30.6700	31.8900	+5.947%	1,360,636	+149.483%
2025-04-16	30.9100	31.9400	29.7900	30.1000	-0.889%	1,239,036	+164.319%
2025-04-15	30.6100	31.4900	30.2800	30.3700	-1.683%	1,581,994	+161.969%
2025-04-14	32.2300	32.2300	30.7100	30.8900	-2.309%	1,948,005	+157.559%
2025-04-11	30.3100	31.7300	29.6000	31.6200	+5.260%	2,154,319	+151.613%

.dark-mode .W78rVT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W78rVT{ color: #333333; background-color: white; border: 2px solid #333333; }VALValaris Limitedstock NYSE

VAL
Valaris Limited
stock NYSE