Australia markets close in 28 minutes

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.55+3.42 (+6.32%)
At close: 04:00PM EDT
57.55 0.00 (0.00%)
After hours: 04:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Feb 202242.0042.4840.8141.5741.57194,400
04 Feb 202241.9343.3641.5042.4842.48380,100
03 Feb 202241.6242.2441.0341.4641.46442,700
02 Feb 202243.7943.7941.4942.1542.15273,600
01 Feb 202241.5343.6741.5042.8942.89550,800
31 Jan 202240.4341.9540.2241.4941.49218,300
28 Jan 202240.1640.8039.3040.5740.57195,700
27 Jan 202240.6141.5239.2740.2240.22208,700
26 Jan 202241.8442.3039.7340.3040.30320,700
25 Jan 202239.4441.6737.4241.3941.39356,400
24 Jan 202237.1640.0036.5539.9939.99423,900
21 Jan 202240.6540.9538.2738.4038.40474,500
20 Jan 202241.1942.0040.4740.6640.66310,200
19 Jan 202241.8042.3841.2241.4641.46243,400
18 Jan 202241.3741.9140.5941.6141.61331,400
14 Jan 202239.9041.1539.9040.7140.71229,600
13 Jan 202241.3041.7939.9439.9639.96321,600
12 Jan 202241.3542.7241.2741.4241.42352,000
11 Jan 202241.0941.7540.3040.9040.90343,200
10 Jan 202239.8840.9239.1540.5140.51447,100
07 Jan 202239.4540.4638.9439.8039.80256,400
06 Jan 202239.3340.2538.6939.4339.43564,500
05 Jan 202239.7841.0938.2238.4238.42703,700
04 Jan 202238.5039.6537.7439.5139.51578,100
03 Jan 202236.3038.3036.1738.0538.05308,500
31 Dec 202135.6136.4535.4736.0036.00166,000
30 Dec 202136.5136.8235.6235.7635.76172,100
29 Dec 202136.3737.0435.9136.5436.54159,600
28 Dec 202137.5838.0936.1836.4236.42257,700
27 Dec 202136.3737.4935.9237.4337.43162,100
23 Dec 202136.3236.8735.8836.2536.25198,000
22 Dec 202134.8536.6234.4636.2236.22530,900
21 Dec 202134.7235.6034.4734.4934.49327,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...