News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	42.39	43.09	41.40	42.85	42.85	671,200
30 June 2022	44.24	45.00	41.86	42.24	42.24	1,019,400
29 June 2022	47.55	47.55	45.33	45.68	45.68	1,609,900
28 June 2022	48.03	48.87	46.31	46.94	46.94	883,300
27 June 2022	44.44	47.23	44.27	47.10	47.10	1,475,900
24 June 2022	44.38	45.85	43.26	43.82	43.82	9,811,200
23 June 2022	46.79	46.87	41.91	43.64	43.64	1,614,000
22 June 2022	48.00	48.20	45.95	46.54	46.54	2,009,500
21 June 2022	51.49	52.96	50.44	50.52	50.52	1,133,500
17 June 2022	49.69	51.65	49.13	50.53	50.53	1,165,400
16 June 2022	50.02	50.99	49.12	49.78	49.78	1,328,500
15 June 2022	50.89	52.62	50.36	51.58	51.58	627,000
14 June 2022	53.20	53.68	50.08	50.85	50.85	612,900
13 June 2022	53.84	54.00	51.53	52.36	52.36	1,058,800
10 June 2022	55.53	58.19	54.51	56.04	56.04	1,128,500
09 June 2022	58.54	58.87	56.16	56.41	56.41	848,800
08 June 2022	60.20	60.43	56.56	59.40	59.40	938,200
07 June 2022	59.30	60.85	58.76	60.13	60.13	1,232,700
06 June 2022	62.21	62.31	58.61	59.59	59.59	984,000
03 June 2022	61.87	62.40	60.18	61.48	61.48	783,700
02 June 2022	61.21	63.45	60.64	61.65	61.65	1,089,100
01 June 2022	60.37	62.06	60.09	61.82	61.82	1,199,500
31 May 2022	60.98	62.84	58.31	59.45	59.45	3,267,500
27 May 2022	60.00	60.87	59.36	60.25	60.25	1,092,600
26 May 2022	60.34	60.40	59.13	59.93	59.93	679,200
25 May 2022	58.03	60.94	58.03	59.73	59.73	510,600
24 May 2022	58.16	58.81	56.73	58.18	58.18	702,800
23 May 2022	57.07	59.20	56.00	58.99	58.99	464,800
20 May 2022	56.99	57.18	54.33	55.98	55.98	533,500
19 May 2022	56.15	58.30	55.10	56.50	56.50	756,100
18 May 2022	59.88	60.41	55.86	57.11	57.11	752,700
17 May 2022	60.82	60.84	58.94	59.52	59.52	890,100
16 May 2022	57.95	60.95	57.66	59.83	59.83	1,080,000
13 May 2022	55.08	57.96	55.08	57.55	57.55	975,900
12 May 2022	53.66	54.23	51.73	54.13	54.13	836,000
11 May 2022	53.67	56.95	53.09	53.58	53.58	1,097,300
10 May 2022	53.63	54.44	51.60	52.40	52.40	1,154,200
09 May 2022	55.50	55.93	50.70	52.47	52.47	1,428,300
06 May 2022	60.49	61.70	55.81	57.26	57.26	720,400
05 May 2022	58.60	60.47	56.61	59.31	59.31	785,900
04 May 2022	58.13	59.38	56.82	58.38	58.38	1,150,200
03 May 2022	52.16	57.12	52.16	56.77	56.77	1,784,300
02 May 2022	50.45	52.13	49.10	51.90	51.90	1,771,200
29 Apr 2022	51.68	52.65	50.34	50.75	50.75	479,200
28 Apr 2022	51.34	52.93	49.73	51.41	51.41	1,025,700
27 Apr 2022	49.75	51.44	48.96	50.58	50.58	795,100
26 Apr 2022	49.75	51.09	48.47	49.51	49.51	1,012,100
25 Apr 2022	48.81	49.90	45.95	49.33	49.33	1,186,700
22 Apr 2022	49.25	51.51	48.63	50.45	50.45	863,500
21 Apr 2022	53.70	54.08	49.76	49.86	49.86	872,000
20 Apr 2022	53.22	54.22	52.44	52.95	52.95	681,800
19 Apr 2022	53.12	54.00	51.90	52.81	52.81	576,600
18 Apr 2022	54.53	54.78	52.88	53.69	53.69	677,700
14 Apr 2022	53.55	54.19	52.96	53.81	53.81	768,500
13 Apr 2022	51.69	53.66	51.50	53.54	53.54	896,200
12 Apr 2022	51.76	52.68	50.94	51.15	51.15	744,200
11 Apr 2022	53.00	53.59	50.74	51.00	51.00	356,000
08 Apr 2022	51.96	54.23	51.79	53.65	53.65	1,037,000
07 Apr 2022	53.25	53.87	50.75	51.59	51.59	763,100
06 Apr 2022	52.80	54.46	51.81	52.90	52.90	773,700
05 Apr 2022	55.00	55.71	52.10	52.28	52.28	577,200
04 Apr 2022	54.50	54.84	53.16	54.48	54.48	372,900
01 Apr 2022	52.28	54.00	52.28	53.91	53.91	804,700
31 Mar 2022	50.94	53.50	50.94	51.97	51.97	584,300
30 Mar 2022	52.21	53.19	50.96	51.74	51.74	588,900
29 Mar 2022	50.44	51.50	48.75	51.48	51.48	543,100
28 Mar 2022	52.00	52.49	51.41	52.05	52.05	337,600
25 Mar 2022	51.20	53.69	51.16	53.18	53.18	561,100
24 Mar 2022	50.43	51.02	50.01	51.02	51.02	773,100
23 Mar 2022	48.59	50.55	48.35	50.36	50.36	1,368,500
22 Mar 2022	48.27	49.39	47.89	48.02	48.02	814,700
21 Mar 2022	47.56	49.33	47.50	48.10	48.10	647,900
18 Mar 2022	46.79	47.13	46.01	46.50	46.50	493,200
17 Mar 2022	45.82	47.29	45.35	46.90	46.90	533,700
16 Mar 2022	45.49	46.92	43.48	44.38	44.38	549,800
15 Mar 2022	43.54	46.91	43.13	44.98	44.98	628,900
14 Mar 2022	47.40	47.98	45.00	45.27	45.27	490,300
11 Mar 2022	46.42	49.33	46.42	48.31	48.31	1,010,800
10 Mar 2022	47.20	47.70	46.01	46.89	46.89	810,300
09 Mar 2022	45.99	48.65	45.22	46.68	46.68	617,200
08 Mar 2022	48.90	50.38	45.42	47.49	47.49	1,328,400
07 Mar 2022	48.00	50.81	47.38	48.12	48.12	1,779,300
04 Mar 2022	45.00	48.29	44.62	47.50	47.50	1,471,300
03 Mar 2022	42.62	45.16	42.61	44.54	44.54	592,200
02 Mar 2022	42.08	43.49	41.82	43.17	43.17	438,300
01 Mar 2022	41.00	42.35	41.00	41.40	41.40	358,600
28 Feb 2022	39.27	40.78	39.16	40.74	40.74	550,000
25 Feb 2022	38.21	40.16	38.02	39.67	39.67	411,100
24 Feb 2022	40.42	40.45	37.55	37.96	37.96	993,100
23 Feb 2022	40.37	40.93	39.43	39.47	39.47	614,300
22 Feb 2022	40.02	42.13	39.84	40.30	40.30	579,800
18 Feb 2022	41.00	41.13	39.98	40.24	40.24	927,600
17 Feb 2022	41.49	42.26	40.97	41.81	41.81	459,900
16 Feb 2022	41.61	43.42	41.30	41.84	41.84	600,800
15 Feb 2022	41.00	41.57	40.38	41.19	41.19	200,000
14 Feb 2022	41.32	41.70	40.11	41.11	41.11	299,600
11 Feb 2022	40.48	41.78	40.23	41.50	41.50	567,400
10 Feb 2022	41.61	42.30	39.82	40.48	40.48	607,800
09 Feb 2022	40.46	42.58	40.40	41.99	41.99	289,900
08 Feb 2022	41.63	41.92	40.16	40.32	40.32	293,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6815-0.0055(-0.80%)

ASX 2006,629.30+16.70(+0.25%)

OIL109.76+1.33(+1.23%)

GOLD1,806.80+5.30(+0.29%)

BTC-AUD29,662.08+1,456.14(+5.16%)

News that makes you smarter and richer... For free.

Valaris Limited (VAL)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6815
-0.0055(-0.80%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
109.76
+1.33(+1.23%)

GOLD
1,806.80
+5.30(+0.29%)

BTC-AUD
29,662.08
+1,456.14(+5.16%)