Australia markets closed

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.85+0.61 (+1.44%)
At close: 04:00PM EDT
42.85 +0.01 (+0.02%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202242.3943.0941.4042.8542.85671,200
30 June 202244.2445.0041.8642.2442.241,019,400
29 June 202247.5547.5545.3345.6845.681,609,900
28 June 202248.0348.8746.3146.9446.94883,300
27 June 202244.4447.2344.2747.1047.101,475,900
24 June 202244.3845.8543.2643.8243.829,811,200
23 June 202246.7946.8741.9143.6443.641,614,000
22 June 202248.0048.2045.9546.5446.542,009,500
21 June 202251.4952.9650.4450.5250.521,133,500
17 June 202249.6951.6549.1350.5350.531,165,400
16 June 202250.0250.9949.1249.7849.781,328,500
15 June 202250.8952.6250.3651.5851.58627,000
14 June 202253.2053.6850.0850.8550.85612,900
13 June 202253.8454.0051.5352.3652.361,058,800
10 June 202255.5358.1954.5156.0456.041,128,500
09 June 202258.5458.8756.1656.4156.41848,800
08 June 202260.2060.4356.5659.4059.40938,200
07 June 202259.3060.8558.7660.1360.131,232,700
06 June 202262.2162.3158.6159.5959.59984,000
03 June 202261.8762.4060.1861.4861.48783,700
02 June 202261.2163.4560.6461.6561.651,089,100
01 June 202260.3762.0660.0961.8261.821,199,500
31 May 202260.9862.8458.3159.4559.453,267,500
27 May 202260.0060.8759.3660.2560.251,092,600
26 May 202260.3460.4059.1359.9359.93679,200
25 May 202258.0360.9458.0359.7359.73510,600
24 May 202258.1658.8156.7358.1858.18702,800
23 May 202257.0759.2056.0058.9958.99464,800
20 May 202256.9957.1854.3355.9855.98533,500
19 May 202256.1558.3055.1056.5056.50756,100
18 May 202259.8860.4155.8657.1157.11752,700
17 May 202260.8260.8458.9459.5259.52890,100
16 May 202257.9560.9557.6659.8359.831,080,000
13 May 202255.0857.9655.0857.5557.55975,900
12 May 202253.6654.2351.7354.1354.13836,000
11 May 202253.6756.9553.0953.5853.581,097,300
10 May 202253.6354.4451.6052.4052.401,154,200
09 May 202255.5055.9350.7052.4752.471,428,300
06 May 202260.4961.7055.8157.2657.26720,400
05 May 202258.6060.4756.6159.3159.31785,900
04 May 202258.1359.3856.8258.3858.381,150,200
03 May 202252.1657.1252.1656.7756.771,784,300
02 May 202250.4552.1349.1051.9051.901,771,200
29 Apr 202251.6852.6550.3450.7550.75479,200
28 Apr 202251.3452.9349.7351.4151.411,025,700
27 Apr 202249.7551.4448.9650.5850.58795,100
26 Apr 202249.7551.0948.4749.5149.511,012,100
25 Apr 202248.8149.9045.9549.3349.331,186,700
22 Apr 202249.2551.5148.6350.4550.45863,500
21 Apr 202253.7054.0849.7649.8649.86872,000
20 Apr 202253.2254.2252.4452.9552.95681,800
19 Apr 202253.1254.0051.9052.8152.81576,600
18 Apr 202254.5354.7852.8853.6953.69677,700
14 Apr 202253.5554.1952.9653.8153.81768,500
13 Apr 202251.6953.6651.5053.5453.54896,200
12 Apr 202251.7652.6850.9451.1551.15744,200
11 Apr 202253.0053.5950.7451.0051.00356,000
08 Apr 202251.9654.2351.7953.6553.651,037,000
07 Apr 202253.2553.8750.7551.5951.59763,100
06 Apr 202252.8054.4651.8152.9052.90773,700
05 Apr 202255.0055.7152.1052.2852.28577,200
04 Apr 202254.5054.8453.1654.4854.48372,900
01 Apr 202252.2854.0052.2853.9153.91804,700
31 Mar 202250.9453.5050.9451.9751.97584,300
30 Mar 202252.2153.1950.9651.7451.74588,900
29 Mar 202250.4451.5048.7551.4851.48543,100
28 Mar 202252.0052.4951.4152.0552.05337,600
25 Mar 202251.2053.6951.1653.1853.18561,100
24 Mar 202250.4351.0250.0151.0251.02773,100
23 Mar 202248.5950.5548.3550.3650.361,368,500
22 Mar 202248.2749.3947.8948.0248.02814,700
21 Mar 202247.5649.3347.5048.1048.10647,900
18 Mar 202246.7947.1346.0146.5046.50493,200
17 Mar 202245.8247.2945.3546.9046.90533,700
16 Mar 202245.4946.9243.4844.3844.38549,800
15 Mar 202243.5446.9143.1344.9844.98628,900
14 Mar 202247.4047.9845.0045.2745.27490,300
11 Mar 202246.4249.3346.4248.3148.311,010,800
10 Mar 202247.2047.7046.0146.8946.89810,300
09 Mar 202245.9948.6545.2246.6846.68617,200
08 Mar 202248.9050.3845.4247.4947.491,328,400
07 Mar 202248.0050.8147.3848.1248.121,779,300
04 Mar 202245.0048.2944.6247.5047.501,471,300
03 Mar 202242.6245.1642.6144.5444.54592,200
02 Mar 202242.0843.4941.8243.1743.17438,300
01 Mar 202241.0042.3541.0041.4041.40358,600
28 Feb 202239.2740.7839.1640.7440.74550,000
25 Feb 202238.2140.1638.0239.6739.67411,100
24 Feb 202240.4240.4537.5537.9637.96993,100
23 Feb 202240.3740.9339.4339.4739.47614,300
22 Feb 202240.0242.1339.8440.3040.30579,800
18 Feb 202241.0041.1339.9840.2440.24927,600
17 Feb 202241.4942.2640.9741.8141.81459,900
16 Feb 202241.6143.4241.3041.8441.84600,800
15 Feb 202241.0041.5740.3841.1941.19200,000
14 Feb 202241.3241.7040.1141.1141.11299,600
11 Feb 202240.4841.7840.2341.5041.50567,400
10 Feb 202241.6142.3039.8240.4840.48607,800
09 Feb 202240.4642.5840.4041.9941.99289,900
08 Feb 202241.6341.9240.1640.3240.32293,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...