NYSE : VAL
Valaris Limited — Price history
Energy · Oil & Gas Equipment & Services · Bermuda
Last price 105.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valaris Limited (VAL) closed at 97.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.4 | 102.84 | 97.5 | 97.53 | 523,214 | -7.39% |
| 2026-10-30 | 102.15 | 106.8 | 102.15 | 105.31 | 870,614 | +3.54% |
| 2026-10-29 | 101.54 | 103.305 | 100.6 | 101.71 | 448,076 | +0.08% |
| 2026-10-28 | 98.21 | 102.19 | 98.21 | 101.63 | 784,745 | +3.48% |
| 2026-10-27 | 98.07 | 99.25 | 97.3 | 98.21 | 618,733 | -0.98% |
| 2026-10-26 | 96.235 | 99.85 | 95.76 | 99.18 | 713,924 | +1.90% |
| 2026-10-23 | 92.63 | 98.833 | 92.63 | 97.33 | 732,765 | +5.58% |
| 2026-10-22 | 92.09 | 92.785 | 87.42 | 92.19 | 692,955 | +0.51% |
| 2026-10-21 | 88.09 | 91.825 | 88.08 | 91.72 | 588,472 | +3.81% |
| 2026-10-20 | 90.035 | 91.5 | 87.2 | 88.35 | 888,667 | -1.16% |
| 2026-10-19 | 86.04 | 90.64 | 86.04 | 89.39 | 1,083,698 | +4.77% |
| 2026-10-16 | 84.9 | 87 | 84.147 | 85.32 | 879,171 | +1.87% |
| 2026-10-15 | 83.975 | 84.67 | 82.22 | 83.75 | 1,027,568 | -1.16% |
| 2026-10-14 | 86.95 | 88.21 | 84.54 | 84.73 | 1,857,268 | -0.96% |
| 2026-10-13 | 86.1 | 87.63 | 85.37 | 85.55 | 742,550 | +0.72% |
| 2026-10-12 | 84.77 | 86.3 | 83.48 | 84.94 | 429,053 | +1.54% |
| 2026-10-09 | 83.59 | 84.91 | 83.59 | 83.65 | 307,721 | -0.37% |
| 2026-10-08 | 82.42 | 84.92 | 82.42 | 83.96 | 719,720 | +2.58% |
| 2026-10-07 | 82.75 | 83.27 | 80.63 | 81.85 | 596,592 | -0.18% |
| 2026-10-06 | 82.27 | 83.09 | 80.86 | 82 | 691,521 | -1.78% |
| 2026-10-05 | 78.99 | 84.915 | 78.99 | 83.49 | 1,076,879 | +6.51% |
| 2026-10-02 | 78.52 | 79.095 | 77.7 | 78.39 | 776,076 | -1.47% |
| 2026-10-01 | 78.63 | 80.085 | 77.595 | 79.56 | 1,461,779 | +1.32% |
| 2026-09-30 | 78.63 | 80.4 | 78.45 | 78.52 | 949,327 | +0.09% |
| 2026-09-29 | 78.01 | 79.69 | 77.17 | 78.45 | 504,873 | -1.47% |
| 2026-09-28 | 81.86 | 81.94 | 79.605 | 79.62 | 1,016,926 | -1.69% |
| 2026-09-25 | 81.49 | 81.94 | 79.645 | 80.99 | 622,642 | -0.98% |
| 2026-09-24 | 83.19 | 84 | 81.675 | 81.79 | 1,559,304 | -0.94% |
| 2026-09-23 | 83.39 | 84 | 82.145 | 82.57 | 1,193,980 | -0.18% |
| 2026-09-22 | 80.46 | 83.38 | 80.42 | 82.72 | 1,686,832 | +1.14% |
| 2026-09-21 | 83.46 | 83.46 | 80.97 | 81.79 | 1,261,523 | -2.35% |
| 2026-09-18 | 83.72 | 85.3 | 83.48 | 83.76 | 1,176,992 | -0.35% |
| 2026-09-17 | 83.2 | 84.758 | 82.26 | 84.05 | 1,044,884 | +1.85% |
| 2026-09-16 | 87.4 | 88.23 | 81.41 | 82.52 | 1,238,595 | -6.47% |
| 2026-09-15 | 81.9 | 88.25 | 81.27 | 88.23 | 1,982,050 | +8.56% |
| 2026-09-14 | 84.13 | 84.63 | 80.79 | 81.27 | 1,201,379 | -2.94% |
| 2026-09-11 | 85.38 | 86.295 | 83.13 | 83.73 | 1,501,033 | -2.31% |
| 2026-09-10 | 86.35 | 87.05 | 84.12 | 85.71 | 1,751,873 | +0.88% |
| 2026-09-09 | 87 | 87.98 | 84.63 | 84.96 | 1,823,751 | -0.64% |
| 2026-09-08 | 87.61 | 89.325 | 85.3 | 85.51 | 1,361,788 | -1.42% |
| 2026-09-04 | 87.99 | 88.6 | 85.07 | 86.74 | 1,353,231 | -3.34% |
| 2026-09-03 | 92.5 | 93.03 | 89.69 | 89.74 | 866,400 | -3.00% |
| 2026-09-02 | 87.1 | 93.16 | 86.03 | 92.52 | 1,364,993 | +5.09% |
| 2026-09-01 | 87.65 | 89.09 | 86.18 | 88.04 | 1,060,259 | +1.93% |
| 2026-08-31 | 88.42 | 88.97 | 85.5 | 86.37 | 610,061 | +0.09% |
| 2026-08-28 | 85.99 | 87 | 84.69 | 86.29 | 649,959 | +0.99% |
| 2026-08-27 | 83.69 | 86.76 | 83.22 | 85.44 | 727,878 | +2.20% |
| 2026-08-26 | 84.32 | 85.06 | 83.18 | 83.6 | 471,986 | -2.47% |
| 2026-08-25 | 84.49 | 86.51 | 84.09 | 85.72 | 417,466 | -0.10% |
| 2026-08-24 | 86.97 | 86.97 | 83.96 | 85.81 | 409,829 | -2.22% |
| 2026-08-21 | 89.98 | 91.22 | 87.71 | 87.76 | 1,114,078 | -1.39% |
| 2026-08-20 | 88.18 | 89.85 | 88.04 | 89 | 1,312,094 | +2.39% |
| 2026-08-19 | 86.94 | 88.31 | 86.425 | 86.92 | 902,907 | +0.64% |
| 2026-08-18 | 88.02 | 88.92 | 86.16 | 86.37 | 1,164,512 | -0.82% |
| 2026-08-17 | 86.19 | 87.27 | 85.21 | 87.08 | 917,197 | +1.71% |
| 2026-08-14 | 86.48 | 89.24 | 85.52 | 85.62 | 1,743,125 | +0.58% |
| 2026-08-13 | 83.57 | 86.2 | 83 | 85.13 | 1,926,261 | -0.09% |
| 2026-08-12 | 85.5 | 86.51 | 84.41 | 85.21 | 1,314,493 | -1.83% |
| 2026-08-11 | 85.55 | 88.21 | 85.02 | 86.8 | 1,365,835 | +1.46% |
| 2026-08-10 | 80 | 86.23 | 80 | 85.55 | 1,832,528 | +8.59% |
| 2026-08-07 | 77 | 81.09 | 76.86 | 78.78 | 604,677 | +2.03% |
| 2026-08-06 | 81.93 | 82 | 77.09 | 77.21 | 1,131,078 | +0.31% |
| 2026-08-05 | 79.28 | 79.28 | 76.1 | 76.97 | 668,458 | -1.50% |
| 2026-08-04 | 75.32 | 78.82 | 75.32 | 78.14 | 809,416 | +1.72% |
| 2026-08-03 | 77.8 | 78.49 | 76.06 | 76.82 | 623,104 | -2.99% |
| 2026-07-31 | 76.29 | 79.56 | 75.6 | 79.19 | 1,794,005 | +4.78% |
| 2026-07-30 | 75 | 75.745 | 73.345 | 75.58 | 1,612,946 | +1.89% |
| 2026-07-29 | 76 | 76.31 | 72.79 | 74.18 | 909,115 | -0.38% |
| 2026-07-28 | 77.29 | 77.4 | 74.38 | 74.46 | 1,022,006 | -5.11% |
| 2026-07-27 | 78.2 | 80.35 | 77.24 | 78.47 | 839,236 | -1.33% |
| 2026-07-24 | 79.23 | 80.53 | 78.95 | 79.53 | 1,050,364 | +0.48% |
| 2026-07-23 | 79.83 | 80.62 | 78.99 | 79.15 | 836,176 | +0.46% |
| 2026-07-22 | 79.57 | 80.05 | 78.331 | 78.79 | 783,881 | +0.91% |
| 2026-07-21 | 74.88 | 78.25 | 74.385 | 78.08 | 1,233,393 | +4.27% |
| 2026-07-20 | 75.6 | 77.9 | 74.81 | 74.88 | 649,564 | -2.17% |
| 2026-07-17 | 75.61 | 76.97 | 75.39 | 76.54 | 485,103 | +0.24% |
| 2026-07-16 | 76.99 | 77.33 | 76.08 | 76.36 | 460,660 | -0.75% |
| 2026-07-15 | 79.27 | 79.68 | 75.79 | 76.94 | 702,559 | -1.97% |
| 2026-07-14 | 80.73 | 81.57 | 77.98 | 78.49 | 898,368 | -1.36% |
| 2026-07-13 | 79 | 80.82 | 77.385 | 79.57 | 1,005,395 | +2.58% |
| 2026-07-10 | 76 | 78 | 76 | 77.57 | 411,126 | +1.62% |
| 2026-07-09 | 76.81 | 77.04 | 75.235 | 76.33 | 581,495 | -1.75% |
| 2026-07-08 | 75.61 | 78.69 | 75.61 | 77.69 | 766,913 | +4.16% |
| 2026-07-07 | 73.87 | 76.098 | 73.325 | 74.59 | 998,718 | +1.44% |
| 2026-07-06 | 71.6 | 76.5 | 71.6 | 73.53 | 955,971 | -2.42% |
| 2026-07-02 | 73.1 | 76.19 | 73.1 | 75.35 | 890,385 | +3.99% |
| 2026-07-01 | 72.41 | 74.58 | 71.47 | 72.46 | 1,558,224 | -0.19% |
| 2026-06-30 | 74.66 | 76.845 | 72.48 | 72.6 | 1,511,693 | -2.59% |
| 2026-06-29 | 76.26 | 77.315 | 74.49 | 74.53 | 1,068,363 | -2.40% |
| 2026-06-26 | 76.41 | 77.405 | 74.94 | 76.36 | 1,299,045 | -1.25% |
| 2026-06-25 | 75.49 | 77.49 | 74.52 | 77.33 | 724,547 | +2.40% |
| 2026-06-24 | 76.31 | 76.85 | 74.77 | 75.52 | 1,141,846 | -3.85% |
| 2026-06-23 | 79.17 | 80.275 | 78.24 | 78.54 | 744,820 | -1.73% |
| 2026-06-22 | 79.04 | 80.19 | 77.72 | 79.92 | 974,972 | +1.73% |
| 2026-06-18 | 81.73 | 82.35 | 76.39 | 78.56 | 1,562,565 | -5.41% |
| 2026-06-17 | 82.39 | 83.8 | 81.478 | 83.05 | 1,116,425 | +0.50% |
| 2026-06-16 | 85.32 | 86.24 | 82.52 | 82.64 | 1,110,154 | -4.65% |
| 2026-06-15 | 87.16 | 88.55 | 86.035 | 86.67 | 1,068,274 | -3.65% |
| 2026-06-12 | 89.78 | 90.95 | 89.445 | 89.95 | 506,187 | +0.19% |
| 2026-06-11 | 90.55 | 91.14 | 88.09 | 89.78 | 769,246 | +0.90% |
| 2026-06-10 | 88.85 | 90.98 | 87.95 | 88.98 | 601,506 | +1.70% |
| 2026-06-09 | 91.5 | 92.44 | 86.48 | 87.49 | 963,420 | -4.27% |
| 2026-06-08 | 90.08 | 92.58 | 90.08 | 91.39 | 472,597 | +3.22% |
| 2026-06-05 | 91.84 | 92.54 | 87.81 | 88.54 | 812,706 | -4.70% |
| 2026-06-04 | 90.9 | 93.37 | 90.53 | 92.91 | 908,763 | +0.92% |
| 2026-06-03 | 92.93 | 94.36 | 90.04 | 92.06 | 877,605 | -0.72% |
| 2026-06-02 | 94.5 | 95.62 | 92.73 | 92.73 | 1,148,367 | -0.80% |
| 2026-06-01 | 93.67 | 95.08 | 92.71 | 93.48 | 747,069 | +0.92% |
| 2026-05-29 | 91.62 | 93.37 | 91.52 | 92.63 | 852,024 | -0.01% |
| 2026-05-28 | 92.5 | 93.02 | 91.25 | 92.64 | 583,535 | +0.74% |
| 2026-05-27 | 93.02 | 93.625 | 91.4 | 91.96 | 952,522 | -4.54% |
| 2026-05-26 | 98.64 | 99.73 | 95.71 | 96.33 | 1,044,157 | -4.78% |
| 2026-05-22 | 101.63 | 102.08 | 99.05 | 101.17 | 791,296 | -0.31% |
| 2026-05-21 | 110.39 | 111.21 | 101.22 | 101.48 | 815,290 | -7.40% |
| 2026-05-20 | 111.21 | 113.88 | 107.825 | 109.59 | 759,524 | -1.31% |
| 2026-05-19 | 113.37 | 113.9 | 109.635 | 111.05 | 953,505 | -2.09% |
| 2026-05-18 | 105.04 | 114.12 | 103.49 | 113.42 | 1,139,988 | +7.58% |
| 2026-05-15 | 101.4 | 105.52 | 100.85 | 105.43 | 1,474,321 | +2.09% |
| 2026-05-14 | 98.92 | 103.385 | 98.895 | 103.27 | 753,993 | +4.37% |
| 2026-05-13 | 98.48 | 99.54 | 96.73 | 98.95 | 880,058 | +1.80% |