Valaris Limited (VAL)
49.48
1.13 (2.34%)
At close: Jan 15, 2025, 11:08 AM
VAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 46.43 | 48.51 | 46.35 | 48.35 | 2.04 | 4.41% | 1,530,503 |
| Jan 13, 2025 | 46.00 | 47.09 | 45.70 | 46.31 | 0.78 | 1.71% | 1,572,200 |
| Jan 10, 2025 | 46.48 | 46.95 | 44.34 | 45.53 | 0.54 | 1.20% | 1,329,444 |
| Jan 8, 2025 | 45.64 | 46.03 | 44.60 | 44.99 | -1.48 | -3.18% | 1,223,685 |
| Jan 7, 2025 | 45.77 | 46.86 | 45.74 | 46.47 | 1.21 | 2.67% | 1,078,115 |
| Jan 6, 2025 | 45.26 | 46.74 | 45.02 | 45.26 | 0.52 | 1.16% | 993,168 |
| Jan 3, 2025 | 45.23 | 45.28 | 43.96 | 44.74 | -0.24 | -0.53% | 1,401,820 |
| Jan 2, 2025 | 45.08 | 45.87 | 44.53 | 44.98 | 0.74 | 1.67% | 1,340,978 |
| Dec 31, 2024 | 43.05 | 44.50 | 43.00 | 44.24 | 1.36 | 3.17% | 1,414,998 |
| Dec 30, 2024 | 41.15 | 43.44 | 40.89 | 42.88 | 1.84 | 4.48% | 1,609,700 |
| Dec 27, 2024 | 40.93 | 41.66 | 40.55 | 41.04 | -0.10 | -0.24% | 1,096,100 |
| Dec 26, 2024 | 41.02 | 41.31 | 40.32 | 41.14 | 0.12 | 0.29% | 880,270 |
| Dec 24, 2024 | 41.05 | 41.42 | 39.90 | 41.02 | 0.05 | 0.12% | 582,000 |
| Dec 23, 2024 | 41.00 | 41.23 | 40.55 | 40.97 | -0.25 | -0.61% | 1,343,236 |
| Dec 20, 2024 | 40.53 | 41.72 | 40.41 | 41.22 | 0.30 | 0.73% | 2,563,544 |
| Dec 19, 2024 | 42.09 | 42.56 | 40.73 | 40.92 | -0.29 | -0.70% | 1,085,827 |
| Dec 18, 2024 | 43.89 | 44.19 | 41.02 | 41.21 | -1.88 | -4.36% | 2,194,400 |
| Dec 17, 2024 | 42.36 | 43.16 | 41.13 | 43.09 | 0.22 | 0.51% | 2,216,443 |
| Dec 16, 2024 | 42.99 | 44.00 | 42.10 | 42.87 | -0.70 | -1.61% | 2,828,400 |
| Dec 13, 2024 | 44.35 | 44.55 | 43.15 | 43.57 | -0.59 | -1.34% | 2,234,684 |
| Dec 12, 2024 | 45.66 | 45.66 | 44.15 | 44.16 | -1.64 | -3.58% | 1,140,241 |
| Dec 11, 2024 | 45.52 | 46.24 | 44.65 | 45.80 | 0.53 | 1.17% | 1,245,700 |
| Dec 10, 2024 | 44.77 | 45.75 | 44.07 | 45.27 | 0.55 | 1.23% | 1,767,321 |
| Dec 9, 2024 | 42.60 | 45.93 | 42.60 | 44.72 | 2.74 | 6.53% | 2,348,180 |
| Dec 6, 2024 | 44.20 | 44.71 | 41.66 | 41.98 | -2.89 | -6.44% | 2,458,200 |
| Dec 5, 2024 | 45.42 | 46.55 | 44.79 | 44.87 | -0.18 | -0.40% | 801,605 |
| Dec 4, 2024 | 46.50 | 46.53 | 44.53 | 45.05 | -1.44 | -3.10% | 1,734,508 |
| Dec 3, 2024 | 46.90 | 47.39 | 45.57 | 46.49 | 0.13 | 0.28% | 1,823,711 |
| Dec 2, 2024 | 46.28 | 46.62 | 45.60 | 46.36 | 0.17 | 0.37% | 1,320,519 |
| Nov 29, 2024 | 45.50 | 46.69 | 45.50 | 46.19 | 0.62 | 1.36% | 509,329 |
| Nov 27, 2024 | 45.96 | 47.41 | 45.42 | 45.57 | -0.43 | -0.93% | 909,400 |
| Nov 26, 2024 | 47.59 | 47.68 | 45.97 | 46.00 | -1.60 | -3.36% | 1,112,509 |
| Nov 25, 2024 | 49.36 | 49.63 | 47.59 | 47.60 | -1.79 | -3.62% | 790,059 |
| Nov 22, 2024 | 47.89 | 49.88 | 47.80 | 49.39 | 1.70 | 3.56% | 1,525,921 |
| Nov 21, 2024 | 47.67 | 47.96 | 46.91 | 47.69 | 0.49 | 1.04% | 3,683,623 |
| Nov 20, 2024 | 46.28 | 47.23 | 46.14 | 47.20 | 0.79 | 1.70% | 3,335,974 |
| Nov 19, 2024 | 47.77 | 48.48 | 46.03 | 46.41 | -1.89 | -3.91% | 2,735,369 |
| Nov 18, 2024 | 49.09 | 49.52 | 47.87 | 48.30 | -0.21 | -0.43% | 1,670,588 |
| Nov 15, 2024 | 50.90 | 51.61 | 48.46 | 48.51 | -2.10 | -4.15% | 1,301,832 |
| Nov 14, 2024 | 49.87 | 50.85 | 49.27 | 50.61 | 1.11 | 2.24% | 1,649,561 |
| Nov 13, 2024 | 50.71 | 50.71 | 48.64 | 49.50 | -0.87 | -1.73% | 1,403,300 |
| Nov 12, 2024 | 50.92 | 51.93 | 50.17 | 50.37 | -0.82 | -1.60% | 1,353,755 |
| Nov 11, 2024 | 49.56 | 51.51 | 49.55 | 51.19 | 1.19 | 2.38% | 1,243,600 |
| Nov 8, 2024 | 50.94 | 51.14 | 49.49 | 50.00 | -1.21 | -2.36% | 1,097,822 |
| Nov 7, 2024 | 51.74 | 52.02 | 50.87 | 51.21 | -1.06 | -2.03% | 1,040,200 |
| Nov 6, 2024 | 50.85 | 52.52 | 50.81 | 52.27 | 2.97 | 6.02% | 2,052,900 |
| Nov 5, 2024 | 49.50 | 49.68 | 48.76 | 49.30 | -0.41 | -0.82% | 1,025,365 |
| Nov 4, 2024 | 48.66 | 50.62 | 48.66 | 49.71 | 1.28 | 2.64% | 1,963,300 |
| Nov 1, 2024 | 51.05 | 51.31 | 48.04 | 48.43 | -2.17 | -4.29% | 1,702,927 |
| Oct 31, 2024 | 52.52 | 53.60 | 49.57 | 50.60 | 1.81 | 3.71% | 4,317,500 |