Valaris Limited (VAL)
NYSE: VAL
· Real-Time Price · USD
45.78
-0.85 (-1.82%)
At close: Aug 15, 2025, 12:49 PM
VAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.07 | 47.15 | 45.70 | 46.63 | 46.63 | -1.42% | 970,570 |
| Aug 13, 2025 | 46.61 | 47.36 | 46.19 | 47.30 | 47.30 | 1.94% | 925,580 |
| Aug 12, 2025 | 46.90 | 47.91 | 46.00 | 46.40 | 46.40 | 0.15% | 1,386,903 |
| Aug 11, 2025 | 47.74 | 48.20 | 45.92 | 46.33 | 46.33 | -1.59% | 1,151,400 |
| Aug 8, 2025 | 47.56 | 47.71 | 46.70 | 47.08 | 47.08 | 0.17% | 785,100 |
| Aug 7, 2025 | 48.60 | 49.73 | 46.53 | 47.00 | 47.00 | -2.41% | 1,312,700 |
| Aug 6, 2025 | 48.08 | 49.67 | 47.79 | 48.16 | 48.16 | 0.82% | 1,424,025 |
| Aug 5, 2025 | 46.40 | 48.16 | 45.89 | 47.77 | 47.77 | 4.80% | 1,599,943 |
| Aug 4, 2025 | 45.53 | 46.00 | 44.93 | 45.58 | 45.58 | 0.66% | 1,378,816 |
| Aug 1, 2025 | 47.02 | 47.02 | 44.23 | 45.28 | 45.28 | -6.89% | 2,486,500 |
| Jul 31, 2025 | 49.94 | 50.53 | 48.30 | 48.63 | 48.63 | -0.12% | 2,148,841 |
| Jul 30, 2025 | 50.04 | 50.11 | 47.60 | 48.69 | 48.69 | -4.42% | 2,060,800 |
| Jul 29, 2025 | 51.03 | 51.22 | 49.78 | 50.94 | 50.94 | -1.28% | 1,281,980 |
| Jul 28, 2025 | 51.12 | 51.86 | 51.02 | 51.60 | 51.60 | 2.20% | 973,235 |
| Jul 25, 2025 | 50.72 | 50.81 | 49.60 | 50.49 | 50.49 | -0.41% | 901,666 |
| Jul 24, 2025 | 49.94 | 51.74 | 49.72 | 50.70 | 50.70 | 0.06% | 1,203,746 |
| Jul 23, 2025 | 49.12 | 51.24 | 49.12 | 50.67 | 50.67 | 4.15% | 1,699,395 |
| Jul 22, 2025 | 46.23 | 48.77 | 46.20 | 48.65 | 48.65 | 5.10% | 1,376,300 |
| Jul 21, 2025 | 47.83 | 47.99 | 46.24 | 46.29 | 46.29 | -1.38% | 1,019,168 |
| Jul 18, 2025 | 48.13 | 48.32 | 46.75 | 46.94 | 46.94 | -0.93% | 961,600 |