5 DAY PERFORMANCE
+7.92%
1 MONTH PERFORMANCE
-12.48%
3 MONTH PERFORMANCE
-25.80%
6 MONTH PERFORMANCE
-26.55%
YEAR-TO-DATE PERFORMANCE
-19.60%
1 YEAR PERFORMANCE
-44.47%
Valaris Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $33.38 | $35.55 (6.5%) | $35.88 | $32.43 | 4.03 M | $2.52 B |
| 04/30/2025 | $32.54 | $32.31 (-0.71%) | $32.82 | $31.81 | 2.25 M | $2.29 B |
| 04/29/2025 | $32.71 | $33.46 (2.29%) | $34.04 | $32.27 | 2.23 M | $2.38 B |
| 04/28/2025 | $32.88 | $32.65 (-0.7%) | $33.57 | $32.60 | 1.71 M | $2.32 B |
| 04/25/2025 | $31.51 | $32.96 (4.6%) | $33.08 | $31.38 | 974,855 | $2.34 B |
| 04/24/2025 | $31.42 | $32.38 (3.06%) | $32.61 | $30.79 | 1.63 M | $2.30 B |
| 04/23/2025 | $32.47 | $30.87 (-4.93%) | $32.71 | $30.62 | 1.52 M | $2.19 B |
| 04/22/2025 | $31.42 | $31.33 (-0.29%) | $31.74 | $30.45 | 999,117 | $2.23 B |
| 04/21/2025 | $31.21 | $30.96 (-0.8%) | $31.26 | $30.13 | 1.75 M | $2.20 B |
| 04/17/2025 | $30.68 | $31.89 (3.94%) | $32.22 | $30.67 | 1.36 M | $2.27 B |
| 04/16/2025 | $30.91 | $30.10 (-2.62%) | $31.94 | $29.79 | 1.24 M | $2.14 B |
| 04/15/2025 | $30.61 | $30.37 (-0.78%) | $31.49 | $30.28 | 1.58 M | $2.16 B |
| 04/14/2025 | $32.23 | $30.89 (-4.16%) | $32.23 | $30.71 | 1.95 M | $2.20 B |
| 04/11/2025 | $30.31 | $31.62 (4.32%) | $31.73 | $29.60 | 2.15 M | $2.25 B |
| 04/10/2025 | $31.58 | $30.04 (-4.88%) | $31.81 | $28.65 | 3.18 M | $2.14 B |
| 04/09/2025 | $27.78 | $33.28 (19.8%) | $33.76 | $27.15 | 3.74 M | $2.37 B |
| 04/08/2025 | $32.42 | $28.94 (-10.73%) | $32.94 | $28.32 | 4.25 M | $2.06 B |
| 04/07/2025 | $28.10 | $31.24 (11.17%) | $32.15 | $27.73 | 4.49 M | $2.22 B |
| 04/04/2025 | $32.61 | $29.57 (-9.32%) | $33.60 | $29.40 | 5.78 M | $2.10 B |
| 04/03/2025 | $37.00 | $34.50 (-6.76%) | $37.94 | $34.30 | 3.01 M | $2.45 B |
| 04/02/2025 | $39.86 | $40.09 (0.58%) | $40.24 | $39.16 | 1.07 M | $2.85 B |
| 04/01/2025 | $39.91 | $40.64 (1.83%) | $41.09 | $39.57 | 1.29 M | $2.89 B |
| 03/31/2025 | $38.72 | $39.26 (1.39%) | $39.70 | $38.23 | 1.38 M | $2.79 B |
| 03/28/2025 | $40.01 | $39.47 (-1.35%) | $40.50 | $38.89 | 1.14 M | $2.81 B |
| 03/27/2025 | $40.25 | $40.38 (0.32%) | $40.65 | $39.51 | 872,534 | $2.87 B |
| 03/26/2025 | $40.07 | $40.27 (0.5%) | $41.04 | $39.81 | 1.03 M | $2.86 B |
| 03/25/2025 | $40.62 | $39.54 (-2.66%) | $40.71 | $39.28 | 1.03 M | $2.81 B |
| 03/24/2025 | $39.83 | $40.07 (0.6%) | $40.77 | $39.74 | 951,250 | $2.85 B |
| 03/21/2025 | $40.11 | $39.64 (-1.17%) | $40.28 | $39.27 | 1.77 M | $2.82 B |
| 03/20/2025 | $39.75 | $40.36 (1.53%) | $40.59 | $39.49 | 1.36 M | $2.87 B |
| 03/19/2025 | $39.48 | $40.06 (1.47%) | $41.44 | $39.48 | 2.27 M | $2.85 B |
| 03/18/2025 | $39.03 | $39.51 (1.23%) | $39.68 | $38.64 | 1.26 M | $2.81 B |
| 03/17/2025 | $38.65 | $38.74 (0.23%) | $39.13 | $38.38 | 1.31 M | $2.75 B |
| 03/14/2025 | $36.95 | $38.32 (3.71%) | $38.49 | $36.40 | 1.51 M | $2.72 B |
| 03/13/2025 | $37.21 | $36.31 (-2.42%) | $38.45 | $35.86 | 1.29 M | $2.58 B |
| 03/12/2025 | $37.35 | $36.92 (-1.15%) | $37.78 | $36.80 | 1.90 M | $2.63 B |
| 03/11/2025 | $37.62 | $37.04 (-1.54%) | $38.10 | $35.96 | 2.12 M | $2.63 B |
| 03/10/2025 | $37.30 | $36.98 (-0.86%) | $38.05 | $36.38 | 2.57 M | $2.63 B |
| 03/07/2025 | $35.92 | $37.39 (4.09%) | $37.68 | $35.75 | 3.49 M | $2.66 B |
| 03/06/2025 | $33.75 | $34.83 (3.2%) | $34.96 | $33.26 | 2.52 M | $2.48 B |
| 03/05/2025 | $33.78 | $33.98 (0.59%) | $34.20 | $33.33 | 2.20 M | $2.42 B |
| 03/04/2025 | $32.50 | $33.87 (4.22%) | $34.59 | $31.15 | 5.33 M | $2.41 B |
| 03/03/2025 | $36.02 | $32.85 (-8.8%) | $36.22 | $32.67 | 4.18 M | $2.34 B |
| 02/28/2025 | $36.04 | $35.70 (-0.94%) | $36.38 | $35.40 | 3.18 M | $2.54 B |
| 02/27/2025 | $37.25 | $36.63 (-1.66%) | $37.74 | $36.55 | 2.17 M | $2.60 B |
| 02/26/2025 | $38.60 | $37.14 (-3.78%) | $38.78 | $37.04 | 3.73 M | $2.64 B |
| 02/25/2025 | $40.78 | $38.62 (-5.3%) | $41.16 | $38.50 | 2.98 M | $2.75 B |
| 02/24/2025 | $41.70 | $40.89 (-1.94%) | $41.99 | $40.05 | 2.85 M | $2.91 B |
| 02/21/2025 | $45.26 | $41.78 (-7.69%) | $45.26 | $41.34 | 2.74 M | $2.97 B |
| 02/20/2025 | $46.00 | $44.56 (-3.13%) | $46.00 | $42.82 | 3.46 M | $3.17 B |
| 02/19/2025 | $44.11 | $42.82 (-2.92%) | $44.77 | $42.64 | 2.34 M | $3.04 B |
| 02/18/2025 | $44.00 | $44.80 (1.82%) | $45.24 | $42.91 | 2.24 M | $3.19 B |
| 02/14/2025 | $46.48 | $44.51 (-4.24%) | $46.76 | $44.16 | 1.43 M | $3.22 B |
| 02/13/2025 | $46.50 | $45.71 (-1.7%) | $46.50 | $45.10 | 1.45 M | $3.31 B |
| 02/12/2025 | $46.80 | $46.09 (-1.52%) | $46.80 | $45.62 | 1.17 M | $3.34 B |
| 02/11/2025 | $47.75 | $47.30 (-0.94%) | $48.43 | $46.89 | 1.62 M | $3.42 B |
| 02/10/2025 | $46.30 | $47.72 (3.07%) | $47.80 | $46.18 | 1.98 M | $3.45 B |
| 02/07/2025 | $46.67 | $45.86 (-1.74%) | $47.34 | $45.51 | 1.10 M | $3.32 B |
| 02/06/2025 | $47.76 | $46.45 (-2.74%) | $47.89 | $45.97 | 1.31 M | $3.36 B |
| 02/05/2025 | $47.94 | $47.59 (-0.73%) | $48.40 | $46.52 | 1.12 M | $3.45 B |
| 02/04/2025 | $45.98 | $48.22 (4.87%) | $48.34 | $45.97 | 1.32 M | $3.49 B |
| 02/03/2025 | $47.51 | $46.25 (-2.65%) | $47.93 | $45.88 | 1.94 M | $3.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
