Valaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.00	61.70	59.80	59.93	59.93	0.55%	1,079,453
Dec 4, 2025	60.00	60.61	58.85	59.60	59.60	-1.36%	1,117,296
Dec 3, 2025	57.67	61.21	57.08	60.42	60.42	6.17%	1,513,385
Dec 2, 2025	57.74	57.75	55.90	56.91	56.91	-1.18%	742,252
Dec 1, 2025	56.23	57.73	56.00	57.59	57.59	2.09%	852,374
Nov 28, 2025	56.52	57.40	55.57	56.41	56.41	0.84%	442,204
Nov 26, 2025	55.50	56.62	55.46	55.94	55.94	-0.12%	560,823
Nov 25, 2025	54.99	56.15	53.29	56.01	56.01	2.00%	1,272,517
Nov 24, 2025	53.99	55.43	53.37	54.91	54.91	1.38%	922,106
Nov 21, 2025	53.01	54.48	51.50	54.16	54.16	0.97%	1,019,858
Nov 20, 2025	56.03	57.06	53.26	53.64	53.64	-3.39%	1,027,224
Nov 19, 2025	55.15	56.57	54.76	55.52	55.52	-2.10%	576,228
Nov 18, 2025	55.00	57.28	54.75	56.71	56.71	1.02%	644,696
Nov 17, 2025	57.20	58.21	55.86	56.14	56.14	-1.56%	840,818
Nov 14, 2025	55.67	57.86	55.23	57.03	57.03	0.83%	744,479
Nov 13, 2025	56.46	57.25	55.78	56.56	56.56	0.32%	833,115
Nov 12, 2025	57.65	58.41	56.26	56.38	56.38	-3.13%	694,716
Nov 11, 2025	56.20	58.85	56.12	58.20	58.20	3.95%	996,624
Nov 10, 2025	55.33	56.45	54.45	55.99	55.99	2.90%	969,700
Nov 7, 2025	54.03	54.45	52.60	54.41	54.41	0.61%	503,980
Nov 6, 2025	53.13	54.60	52.62	54.08	54.08	1.79%	1,161,757
Nov 5, 2025	54.73	54.97	53.06	53.13	53.13	-2.92%	915,394
Nov 4, 2025	55.05	56.18	54.21	54.73	54.73	-3.97%	1,016,072
Nov 3, 2025	56.09	57.70	55.19	56.99	56.99	1.55%	924,643
Oct 31, 2025	57.97	57.97	55.14	56.12	56.12	-2.74%	1,309,020
Oct 30, 2025	58.00	58.39	55.45	57.70	57.70	2.20%	1,694,370
Oct 29, 2025	57.00	57.50	55.34	56.46	56.46	-0.07%	1,550,001
Oct 28, 2025	56.05	56.80	55.36	56.50	56.50	-0.23%	728,734
Oct 27, 2025	57.00	58.18	56.33	56.63	56.63	-0.09%	1,453,274
Oct 24, 2025	56.30	58.14	55.12	56.68	56.68	0.66%	2,254,982
Oct 23, 2025	51.09	56.93	51.09	56.31	56.31	13.73%	3,151,856
Oct 22, 2025	48.75	50.22	48.31	49.51	49.51	2.34%	1,140,413
Oct 21, 2025	49.00	49.56	48.20	48.38	48.38	-1.18%	559,701
Oct 20, 2025	48.39	49.50	48.14	48.96	48.96	1.30%	766,796
Oct 17, 2025	48.00	48.63	47.37	48.33	48.33	0.37%	677,641
Oct 16, 2025	50.36	50.58	47.64	48.15	48.15	-3.93%	1,181,606
Oct 15, 2025	48.32	50.28	48.32	50.12	50.12	4.22%	1,157,933
Oct 14, 2025	48.42	49.29	47.97	48.09	48.09	-2.73%	1,214,330
Oct 13, 2025	48.00	49.49	47.25	49.44	49.44	5.75%	967,362
Oct 10, 2025	49.77	49.80	46.70	46.75	46.75	-7.57%	1,290,754
Oct 9, 2025	51.96	52.68	50.03	50.58	50.58	-1.50%	725,289
Oct 8, 2025	52.50	52.55	50.99	51.35	51.35	-1.74%	907,799
Oct 7, 2025	52.17	52.69	50.97	52.26	52.26	0.54%	1,074,341
Oct 6, 2025	52.07	52.80	51.32	51.98	51.98	-0.17%	1,078,962
Oct 3, 2025	50.21	52.88	50.21	52.07	52.07	3.73%	1,203,580
Oct 2, 2025	50.66	51.25	49.99	50.20	50.20	-1.99%	1,082,206
Oct 1, 2025	48.53	51.70	48.39	51.22	51.22	5.02%	1,291,023
Sep 30, 2025	48.59	49.34	47.76	48.77	48.77	-1.41%	986,692
Sep 29, 2025	50.30	50.67	48.40	49.47	49.47	-1.85%	1,138,716
Sep 26, 2025	50.40	51.18	49.77	50.40	50.40	-0.10%	906,444