Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.00	41.40	39.53	39.83	39.83	4.24%	2,300,852
May 9, 2025	38.02	38.44	37.48	38.21	38.21	1.97%	1,370,375
May 8, 2025	36.90	38.20	36.75	37.47	37.47	3.25%	1,804,528
May 7, 2025	37.05	37.18	35.85	36.29	36.29	-1.14%	1,053,276
May 6, 2025	36.48	38.02	36.14	36.71	36.71	3.47%	2,696,073
May 5, 2025	35.65	36.55	35.41	35.48	35.48	-1.33%	3,134,778
May 2, 2025	36.32	36.47	35.27	35.96	35.96	1.15%	1,562,670
May 1, 2025	33.38	35.88	32.43	35.55	35.55	10.03%	4,261,302
Apr 30, 2025	32.54	32.82	31.81	32.31	32.31	-3.44%	2,248,586
Apr 29, 2025	32.71	34.04	32.27	33.46	33.46	2.48%	2,229,915
Apr 28, 2025	32.88	33.57	32.60	32.65	32.65	-0.94%	1,705,703
Apr 25, 2025	31.51	33.08	31.38	32.96	32.96	1.79%	974,855
Apr 24, 2025	31.42	32.61	30.79	32.38	32.38	4.89%	1,631,690
Apr 23, 2025	32.47	32.71	30.62	30.87	30.87	-1.47%	1,519,530
Apr 22, 2025	31.42	31.74	30.45	31.33	31.33	1.20%	999,117
Apr 21, 2025	31.21	31.26	30.13	30.96	30.96	-2.92%	1,754,490
Apr 17, 2025	30.68	32.22	30.67	31.89	31.89	5.95%	1,360,636
Apr 16, 2025	30.91	31.94	29.79	30.10	30.10	-0.89%	1,239,036
Apr 15, 2025	30.61	31.49	30.28	30.37	30.37	-1.68%	1,581,994
Apr 14, 2025	32.23	32.23	30.71	30.89	30.89	-2.31%	1,948,005
Apr 11, 2025	30.31	31.73	29.60	31.62	31.62	5.26%	2,154,319
Apr 10, 2025	31.58	31.81	28.65	30.04	30.04	-9.74%	3,177,636
Apr 9, 2025	27.78	33.76	27.15	33.28	33.28	15.00%	3,736,063
Apr 8, 2025	32.42	32.94	28.32	28.94	28.94	-7.36%	4,251,625
Apr 7, 2025	28.10	32.15	27.73	31.24	31.24	5.65%	4,494,293
Apr 4, 2025	32.61	33.61	29.40	29.57	29.57	-14.29%	5,781,087
Apr 3, 2025	37.00	37.94	34.30	34.50	34.50	-13.94%	3,010,485
Apr 2, 2025	39.86	40.24	39.16	40.09	40.09	-1.35%	1,065,629
Apr 1, 2025	39.91	41.09	39.57	40.64	40.64	3.52%	1,287,085
Mar 31, 2025	38.72	39.70	38.23	39.26	39.26	-0.53%	1,381,834
Mar 28, 2025	40.01	40.50	38.89	39.47	39.47	-2.25%	1,137,038
Mar 27, 2025	40.25	40.65	39.51	40.38	40.38	0.27%	872,534
Mar 26, 2025	40.07	41.04	39.81	40.27	40.27	1.85%	1,028,100
Mar 25, 2025	40.62	40.71	39.28	39.54	39.54	-1.32%	1,028,930
Mar 24, 2025	39.83	40.77	39.74	40.07	40.07	1.08%	951,250
Mar 21, 2025	40.11	40.28	39.27	39.64	39.64	-1.78%	1,774,837
Mar 20, 2025	39.75	40.59	39.49	40.36	40.36	0.75%	1,358,793
Mar 19, 2025	39.48	41.44	39.48	40.06	40.06	1.39%	2,271,163
Mar 18, 2025	39.03	39.68	38.64	39.51	39.51	1.99%	1,264,612
Mar 17, 2025	38.65	39.13	38.38	38.74	38.74	1.10%	1,313,149
Mar 14, 2025	36.95	38.49	36.40	38.32	38.32	5.54%	1,509,483
Mar 13, 2025	37.21	38.45	35.86	36.31	36.31	-1.65%	1,288,090
Mar 12, 2025	37.35	37.78	36.80	36.92	36.92	-0.32%	1,899,988
Mar 11, 2025	37.62	38.10	35.96	37.04	37.04	0.16%	2,115,809
Mar 10, 2025	37.30	38.05	36.38	36.98	36.98	-1.10%	2,530,513
Mar 7, 2025	35.92	37.68	35.75	37.39	37.39	7.35%	3,492,924
Mar 6, 2025	33.75	34.96	33.26	34.83	34.83	2.50%	2,517,033
Mar 5, 2025	33.78	34.20	33.33	33.98	33.98	0.32%	2,200,287
Mar 4, 2025	32.50	34.59	31.15	33.87	33.87	3.11%	5,329,579
Mar 3, 2025	36.02	36.22	32.67	32.85	32.85	-7.98%	4,181,051