Valaris Limited (VAL)
NYSE: VAL
· Real-Time Price · USD
51.13
0.87 (1.73%)
At close: Sep 05, 2025, 3:59 PM
51.40
0.53%
After-hours: Sep 05, 2025, 07:00 PM EDT
VAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.68 | 51.53 | 49.25 | 51.11 | 51.11 | 1.69% | 1,494,817 |
| Sep 4, 2025 | 48.62 | 50.99 | 48.25 | 50.26 | 50.26 | 2.59% | 1,248,000 |
| Sep 3, 2025 | 48.72 | 50.27 | 48.67 | 48.99 | 48.99 | -0.28% | 1,119,300 |
| Sep 2, 2025 | 48.77 | 49.89 | 48.37 | 49.13 | 49.13 | -1.09% | 966,683 |
| Aug 29, 2025 | 49.58 | 50.12 | 49.24 | 49.67 | 49.67 | 1.12% | 724,886 |
| Aug 28, 2025 | 49.72 | 49.72 | 48.47 | 49.12 | 49.12 | -0.34% | 591,745 |
| Aug 27, 2025 | 48.62 | 49.87 | 48.33 | 49.29 | 49.29 | 0.90% | 795,825 |
| Aug 26, 2025 | 48.78 | 49.38 | 48.59 | 48.85 | 48.85 | -0.75% | 865,618 |
| Aug 25, 2025 | 49.02 | 49.46 | 48.80 | 49.22 | 49.22 | 0.10% | 942,800 |
| Aug 22, 2025 | 46.41 | 49.77 | 46.23 | 49.17 | 49.17 | 6.47% | 1,757,649 |
| Aug 21, 2025 | 45.05 | 46.48 | 44.48 | 46.18 | 46.18 | 2.55% | 745,300 |
| Aug 20, 2025 | 44.59 | 45.38 | 43.93 | 45.03 | 45.03 | 1.76% | 1,469,298 |
| Aug 19, 2025 | 45.74 | 46.22 | 43.53 | 44.25 | 44.25 | -3.74% | 1,748,642 |
| Aug 18, 2025 | 45.20 | 46.23 | 44.69 | 45.97 | 45.97 | 1.68% | 1,475,847 |
| Aug 15, 2025 | 46.45 | 46.63 | 45.11 | 45.21 | 45.21 | -3.05% | 1,264,800 |
| Aug 14, 2025 | 47.07 | 47.15 | 45.70 | 46.63 | 46.63 | -1.42% | 970,622 |
| 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 |