Valaris Limited (VAL)
37.40
2.57 (7.38%)
At close: Mar 07, 2025, 3:59 PM
37.39
-0.03%
After-hours: Mar 07, 2025, 03:59 PM EST
VAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 35.92 | 37.68 | 35.75 | 37.39 | 2.56 | 7.35% | 3,489,650 |
| Mar 6, 2025 | 33.75 | 34.96 | 33.26 | 34.83 | 0.85 | 2.50% | 2,517,033 |
| Mar 5, 2025 | 33.78 | 34.20 | 33.33 | 33.98 | 0.11 | 0.32% | 2,200,300 |
| Mar 4, 2025 | 32.50 | 34.59 | 31.15 | 33.87 | 1.02 | 3.11% | 5,329,579 |
| Mar 3, 2025 | 36.02 | 36.22 | 32.67 | 32.85 | -2.85 | -7.98% | 4,181,100 |
| Feb 28, 2025 | 36.04 | 36.38 | 35.40 | 35.70 | -0.93 | -2.54% | 3,176,417 |
| Feb 27, 2025 | 37.25 | 37.74 | 36.55 | 36.63 | -0.51 | -1.37% | 2,170,513 |
| Feb 26, 2025 | 38.60 | 38.78 | 37.04 | 37.14 | -1.48 | -3.83% | 3,732,700 |
| Feb 25, 2025 | 40.78 | 41.16 | 38.50 | 38.62 | -2.27 | -5.55% | 2,975,900 |
| Feb 24, 2025 | 41.70 | 41.99 | 40.05 | 40.89 | -0.89 | -2.13% | 2,846,150 |
| Feb 21, 2025 | 45.26 | 45.26 | 41.34 | 41.78 | -2.78 | -6.24% | 2,742,467 |
| Feb 20, 2025 | 46.00 | 46.00 | 42.82 | 44.56 | 1.74 | 4.06% | 3,458,041 |
| Feb 19, 2025 | 44.11 | 44.77 | 42.64 | 42.82 | -1.98 | -4.42% | 2,336,400 |
| Feb 18, 2025 | 44.00 | 45.24 | 42.91 | 44.80 | 0.29 | 0.65% | 2,242,942 |
| Feb 14, 2025 | 46.48 | 46.76 | 44.16 | 44.51 | -1.20 | -2.63% | 1,425,000 |
| Feb 13, 2025 | 46.50 | 46.50 | 45.10 | 45.71 | -0.38 | -0.82% | 1,453,319 |
| Feb 12, 2025 | 46.80 | 46.80 | 45.62 | 46.09 | -1.21 | -2.56% | 1,169,280 |
| Feb 11, 2025 | 47.75 | 48.43 | 46.89 | 47.30 | -0.42 | -0.88% | 1,618,400 |
| Feb 10, 2025 | 46.30 | 47.80 | 46.18 | 47.72 | 1.86 | 4.06% | 1,980,822 |
| Feb 7, 2025 | 46.67 | 47.34 | 45.51 | 45.86 | -0.59 | -1.27% | 1,103,547 |
| Feb 6, 2025 | 47.76 | 47.89 | 45.97 | 46.45 | -1.14 | -2.40% | 1,312,700 |
| Feb 5, 2025 | 47.94 | 48.40 | 46.52 | 47.59 | -0.63 | -1.31% | 1,116,800 |
| Feb 4, 2025 | 45.98 | 48.34 | 45.97 | 48.22 | 1.97 | 4.26% | 1,316,913 |
| Feb 3, 2025 | 47.51 | 47.93 | 45.88 | 46.25 | -1.69 | -3.53% | 1,939,800 |
| Jan 31, 2025 | 48.86 | 49.32 | 47.68 | 47.94 | -0.83 | -1.70% | 954,911 |
| Jan 30, 2025 | 47.75 | 49.02 | 47.31 | 48.77 | 1.45 | 3.06% | 1,024,100 |
| Jan 29, 2025 | 47.45 | 47.88 | 47.01 | 47.32 | -0.21 | -0.44% | 1,179,329 |
| Jan 28, 2025 | 48.70 | 48.78 | 46.61 | 47.53 | -1.05 | -2.16% | 2,059,500 |
| Jan 27, 2025 | 48.87 | 50.13 | 48.29 | 48.58 | -0.41 | -0.84% | 1,562,700 |
| Jan 24, 2025 | 48.61 | 49.40 | 48.44 | 48.99 | 0.38 | 0.78% | 871,800 |
| Jan 23, 2025 | 48.50 | 49.07 | 48.21 | 48.61 | 0.35 | 0.73% | 1,426,836 |
| Jan 22, 2025 | 48.60 | 49.12 | 47.73 | 48.26 | -0.54 | -1.11% | 2,264,559 |
| Jan 21, 2025 | 48.51 | 49.10 | 47.24 | 48.80 | 0.76 | 1.58% | 2,061,295 |
| Jan 17, 2025 | 48.50 | 49.14 | 47.74 | 48.04 | -0.45 | -0.93% | 1,401,805 |
| Jan 16, 2025 | 48.75 | 49.43 | 47.66 | 48.49 | -1.03 | -2.08% | 1,613,400 |
| Jan 15, 2025 | 48.75 | 50.29 | 48.25 | 49.52 | 1.17 | 2.42% | 2,496,029 |
| Jan 14, 2025 | 46.43 | 48.51 | 46.35 | 48.35 | 2.04 | 4.41% | 1,665,800 |
| 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 |