-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-5.72% -
3 MONTH PERFORMANCE
-23.24% -
6 MONTH PERFORMANCE
-36.96% -
YEAR-TO-DATE PERFORMANCE
-29.58% -
1 YEAR PERFORMANCE
-29.21%
Valaris Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.09 | $48.30 (-1.61%) | $49.52 | $47.87 | 1.33 M | $3.50 B |
| 11/15/2024 | $50.90 | $48.51 (-4.7%) | $51.61 | $48.46 | 1.30 M | $3.51 B |
| 11/14/2024 | $49.87 | $50.61 (1.48%) | $50.85 | $49.27 | 1.65 M | $3.66 B |
| 11/13/2024 | $50.71 | $49.50 (-2.39%) | $50.71 | $48.64 | 1.40 M | $3.58 B |
| 11/12/2024 | $50.92 | $50.37 (-1.08%) | $51.93 | $50.17 | 1.35 M | $3.65 B |
| 11/11/2024 | $49.56 | $51.19 (3.29%) | $51.51 | $49.55 | 1.24 M | $3.71 B |
| 11/08/2024 | $50.94 | $50.00 (-1.85%) | $51.14 | $49.49 | 1.10 M | $3.62 B |
| 11/07/2024 | $51.74 | $51.21 (-1.02%) | $52.02 | $50.87 | 1.04 M | $3.71 B |
| 11/06/2024 | $50.85 | $52.27 (2.79%) | $52.52 | $50.81 | 2.05 M | $3.78 B |
| 11/05/2024 | $49.50 | $49.30 (-0.4%) | $49.68 | $48.76 | 1.03 M | $3.57 B |
| 11/04/2024 | $48.66 | $49.71 (2.16%) | $50.62 | $48.66 | 1.96 M | $3.60 B |
| 11/01/2024 | $51.05 | $48.43 (-5.13%) | $51.31 | $48.04 | 1.70 M | $3.51 B |
| 10/31/2024 | $52.52 | $50.60 (-3.66%) | $53.60 | $49.57 | 4.32 M | $3.66 B |
| 10/30/2024 | $48.76 | $48.79 (0.06%) | $49.72 | $48.49 | 1.86 M | $3.53 B |
| 10/29/2024 | $49.49 | $48.51 (-1.98%) | $49.76 | $48.43 | 1.26 M | $3.51 B |
| 10/28/2024 | $48.97 | $49.59 (1.27%) | $50.32 | $48.88 | 1.06 M | $3.59 B |
| 10/25/2024 | $51.16 | $50.88 (-0.55%) | $51.42 | $50.28 | 1.61 M | $3.68 B |
| 10/24/2024 | $50.55 | $50.46 (-0.18%) | $50.83 | $49.24 | 2.02 M | $3.65 B |
| 10/23/2024 | $49.86 | $49.23 (-1.26%) | $50.25 | $48.63 | 1.29 M | $3.56 B |
| 10/22/2024 | $51.42 | $50.35 (-2.08%) | $51.71 | $50.06 | 1.41 M | $3.65 B |
| 10/21/2024 | $51.73 | $51.27 (-0.89%) | $51.76 | $50.25 | 1.11 M | $3.71 B |
| 10/18/2024 | $51.70 | $51.22 (-0.93%) | $51.94 | $50.51 | 1.01 M | $3.71 B |
| 10/17/2024 | $50.59 | $51.93 (2.65%) | $51.97 | $50.13 | 1.03 M | $3.76 B |
| 10/16/2024 | $50.40 | $50.51 (0.22%) | $50.83 | $50.20 | 908,945 | $3.66 B |
| 10/15/2024 | $50.16 | $50.26 (0.2%) | $51.09 | $49.62 | 1.06 M | $3.64 B |
| 10/14/2024 | $52.00 | $52.25 (0.48%) | $52.56 | $51.55 | 765,016 | $3.78 B |
| 10/11/2024 | $52.77 | $52.93 (0.3%) | $53.39 | $52.55 | 939,100 | $3.83 B |
| 10/10/2024 | $51.91 | $53.29 (2.66%) | $54.17 | $51.90 | 1.71 M | $3.86 B |
| 10/09/2024 | $53.90 | $51.83 (-3.84%) | $53.90 | $51.78 | 1.42 M | $3.75 B |
| 10/08/2024 | $55.03 | $53.87 (-2.11%) | $55.30 | $53.41 | 1.01 M | $3.90 B |
| 10/07/2024 | $56.12 | $56.38 (0.46%) | $56.44 | $55.40 | 1.26 M | $4.08 B |
| 10/04/2024 | $56.51 | $56.10 (-0.73%) | $57.45 | $55.97 | 1.53 M | $4.06 B |
| 10/03/2024 | $55.11 | $55.91 (1.45%) | $56.13 | $54.14 | 1.14 M | $4.05 B |
| 10/02/2024 | $56.97 | $55.11 (-3.26%) | $57.39 | $54.92 | 1.28 M | $3.99 B |
| 10/01/2024 | $54.98 | $55.68 (1.27%) | $56.60 | $54.68 | 1.16 M | $4.03 B |
| 09/30/2024 | $55.53 | $55.75 (0.4%) | $56.95 | $55.31 | 1.46 M | $4.04 B |
| 09/27/2024 | $54.82 | $56.06 (2.26%) | $56.43 | $54.49 | 1.20 M | $4.06 B |
| 09/26/2024 | $54.11 | $53.76 (-0.65%) | $55.17 | $53.39 | 1.30 M | $3.89 B |
| 09/25/2024 | $56.40 | $54.86 (-2.73%) | $56.82 | $54.31 | 1.42 M | $3.97 B |
| 09/24/2024 | $56.65 | $56.92 (0.48%) | $57.29 | $55.83 | 1.23 M | $4.12 B |
| 09/23/2024 | $55.41 | $55.45 (0.07%) | $56.08 | $54.47 | 967,911 | $4.01 B |
| 09/20/2024 | $55.72 | $55.31 (-0.74%) | $56.36 | $55.27 | 1.99 M | $4.00 B |
| 09/19/2024 | $57.73 | $56.21 (-2.63%) | $57.90 | $55.88 | 808,571 | $4.07 B |
| 09/18/2024 | $56.85 | $55.65 (-2.11%) | $57.09 | $55.19 | 1.31 M | $4.03 B |
| 09/17/2024 | $56.00 | $56.85 (1.52%) | $56.89 | $55.21 | 1.41 M | $4.12 B |
| 09/16/2024 | $55.02 | $55.26 (0.44%) | $55.70 | $54.57 | 1.49 M | $4.00 B |
| 09/13/2024 | $55.22 | $54.38 (-1.52%) | $55.39 | $54.01 | 1.12 M | $3.94 B |
| 09/12/2024 | $54.90 | $54.42 (-0.87%) | $55.12 | $53.07 | 1.53 M | $3.94 B |
| 09/11/2024 | $54.65 | $54.46 (-0.35%) | $55.20 | $53.10 | 1.63 M | $3.94 B |
| 09/10/2024 | $55.76 | $54.61 (-2.06%) | $56.12 | $53.90 | 1.48 M | $3.95 B |
| 09/09/2024 | $55.21 | $56.03 (1.49%) | $57.29 | $55.19 | 1.83 M | $4.06 B |
| 09/06/2024 | $56.68 | $55.33 (-2.38%) | $57.70 | $55.20 | 1.05 M | $4.01 B |
| 09/05/2024 | $57.00 | $56.97 (-0.05%) | $57.50 | $56.15 | 1.21 M | $4.12 B |
| 09/04/2024 | $57.89 | $56.53 (-2.35%) | $58.68 | $56.45 | 1.47 M | $4.09 B |
| 09/03/2024 | $59.86 | $57.44 (-4.04%) | $60.18 | $57.16 | 1.78 M | $4.16 B |
| 08/30/2024 | $60.08 | $61.06 (1.63%) | $61.60 | $59.84 | 1.42 M | $4.42 B |
| 08/29/2024 | $60.99 | $60.45 (-0.89%) | $61.08 | $60.00 | 961,127 | $4.38 B |
| 08/28/2024 | $62.04 | $60.11 (-3.11%) | $62.62 | $59.39 | 1.06 M | $4.35 B |
| 08/27/2024 | $63.19 | $62.99 (-0.32%) | $63.68 | $62.30 | 566,100 | $4.56 B |
| 08/26/2024 | $64.42 | $63.19 (-1.91%) | $65.68 | $63.12 | 555,082 | $4.57 B |
| 08/23/2024 | $60.70 | $63.20 (4.12%) | $63.84 | $60.70 | 932,096 | $4.58 B |
| 08/22/2024 | $60.67 | $60.59 (-0.13%) | $61.45 | $60.13 | 800,400 | $4.39 B |
| 08/21/2024 | $61.65 | $60.44 (-1.96%) | $61.94 | $60.16 | 780,210 | $4.38 B |
| 08/20/2024 | $62.81 | $60.53 (-3.63%) | $63.04 | $60.37 | 1.09 M | $4.38 B |
| 08/19/2024 | $63.11 | $63.05 (-0.1%) | $63.93 | $62.89 | 582,700 | $4.56 B |