5 DAY PERFORMANCE
+6.20%
1 MONTH PERFORMANCE
+32.39%
3 MONTH PERFORMANCE
+33.01%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
+108.99%
1 YEAR PERFORMANCE
+87.69%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $102.15 | $105.31 (3.09%) | $106.80 | $102.15 | 870.61 K | $7.30 B |
| 10/29/2026 | $101.54 | $101.71 (0.17%) | $103.31 | $100.60 | 448.10 K | $7.05 B |
| 10/28/2026 | $98.21 | $101.63 (3.48%) | $102.19 | $98.21 | 784.75 K | $7.04 B |
| 10/27/2026 | $98.07 | $98.21 (0.14%) | $99.25 | $97.30 | 618.73 K | $6.81 B |
| 10/26/2026 | $96.24 | $99.18 (3.05%) | $99.85 | $95.76 | 713.92 K | $6.87 B |
| 10/23/2026 | $92.63 | $97.33 (5.07%) | $98.83 | $92.63 | 732.80 K | $6.74 B |
| 10/22/2026 | $92.09 | $92.19 (0.11%) | $92.78 | $87.42 | 693.00 K | $6.39 B |
| 10/21/2026 | $88.09 | $91.72 (4.12%) | $91.83 | $88.08 | 588.47 K | $6.36 B |
| 10/20/2026 | $90.04 | $88.35 (-1.88%) | $91.50 | $87.20 | 888.67 K | $6.12 B |
| 10/19/2026 | $86.04 | $89.39 (3.89%) | $90.64 | $86.04 | 1.08 M | $6.19 B |
| 10/16/2026 | $84.90 | $85.32 (0.49%) | $87.00 | $84.15 | 879.20 K | $5.91 B |
| 10/15/2026 | $83.98 | $83.75 (-0.27%) | $84.67 | $82.22 | 1.04 M | $5.80 B |
| 10/14/2026 | $86.95 | $84.73 (-2.55%) | $88.21 | $84.54 | 1.86 M | $5.87 B |
| 10/13/2026 | $86.10 | $85.55 (-0.64%) | $87.63 | $85.37 | 742.60 K | $5.93 B |
| 10/12/2026 | $84.77 | $84.94 (0.2%) | $86.30 | $83.48 | 429.10 K | $5.89 B |
| 10/09/2026 | $83.59 | $83.65 (0.07%) | $84.91 | $83.59 | 307.72 K | $5.80 B |
| 10/08/2026 | $82.42 | $83.96 (1.87%) | $84.92 | $82.42 | 733.73 K | $5.82 B |
| 10/07/2026 | $82.75 | $81.85 (-1.09%) | $83.27 | $80.63 | 596.60 K | $5.67 B |
| 10/06/2026 | $82.27 | $82.00 (-0.33%) | $83.09 | $80.86 | 699.74 K | $5.68 B |
| 10/05/2026 | $78.99 | $83.49 (5.7%) | $84.92 | $78.99 | 1.17 M | $5.79 B |
| 10/02/2026 | $78.52 | $78.39 (-0.17%) | $79.10 | $77.70 | 781.61 K | $5.43 B |
| 10/01/2026 | $78.63 | $79.56 (1.18%) | $80.08 | $77.60 | 1.55 M | $5.51 B |
| 09/30/2026 | $78.63 | $78.52 (-0.14%) | $80.40 | $78.45 | 1.04 M | $5.44 B |
| 09/29/2026 | $78.01 | $78.45 (0.56%) | $79.69 | $77.17 | 504.94 K | $5.44 B |
| 09/28/2026 | $81.86 | $79.62 (-2.74%) | $81.94 | $79.61 | 1.32 M | $5.52 B |
| 09/25/2026 | $81.49 | $80.99 (-0.61%) | $81.94 | $79.64 | 723.62 K | $5.61 B |
| 09/24/2026 | $83.19 | $81.79 (-1.68%) | $84.00 | $81.68 | 1.56 M | $5.67 B |
| 09/23/2026 | $83.39 | $82.57 (-0.98%) | $84.00 | $82.15 | 1.27 M | $5.72 B |
| 09/22/2026 | $80.46 | $82.72 (2.81%) | $83.38 | $80.42 | 1.69 M | $5.73 B |
| 09/21/2026 | $83.46 | $81.79 (-2%) | $83.46 | $80.97 | 1.26 M | $5.67 B |
| 09/18/2026 | $83.72 | $83.76 (0.05%) | $85.30 | $83.48 | 1.25 M | $5.80 B |
| 09/17/2026 | $83.20 | $84.05 (1.02%) | $84.76 | $82.26 | 1.22 M | $5.82 B |
| 09/16/2026 | $87.40 | $82.52 (-5.58%) | $88.23 | $81.41 | 1.25 M | $5.72 B |
| 09/15/2026 | $81.90 | $88.23 (7.73%) | $88.25 | $81.27 | 2.10 M | $6.11 B |
| 09/14/2026 | $84.13 | $81.27 (-3.4%) | $84.63 | $80.79 | 1.20 M | $5.63 B |
| 09/11/2026 | $85.38 | $83.73 (-1.93%) | $86.30 | $83.13 | 1.50 M | $5.80 B |
| 09/10/2026 | $86.35 | $85.71 (-0.74%) | $87.05 | $84.12 | 1.75 M | $5.94 B |
| 09/09/2026 | $87.00 | $84.96 (-2.34%) | $87.98 | $84.63 | 1.82 M | $5.89 B |
| 09/08/2026 | $87.61 | $85.51 (-2.4%) | $89.33 | $85.30 | 1.36 M | $5.93 B |
| 09/04/2026 | $87.99 | $86.74 (-1.42%) | $88.60 | $85.07 | 1.35 M | $6.01 B |
| 09/03/2026 | $92.50 | $89.74 (-2.98%) | $93.03 | $89.69 | 867.12 K | $6.22 B |
| 09/02/2026 | $87.10 | $92.52 (6.22%) | $93.16 | $86.03 | 1.49 M | $6.41 B |
| 09/01/2026 | $87.65 | $88.04 (0.44%) | $89.09 | $86.18 | 1.10 M | $6.10 B |
| 08/31/2026 | $88.42 | $86.37 (-2.32%) | $88.97 | $85.50 | 858.33 K | $5.99 B |
| 08/28/2026 | $85.99 | $86.29 (0.35%) | $87.00 | $84.69 | 650.00 K | $5.98 B |
| 08/27/2026 | $83.69 | $85.44 (2.09%) | $86.76 | $83.22 | 736.40 K | $5.92 B |
| 08/26/2026 | $84.32 | $83.60 (-0.85%) | $85.06 | $83.18 | 472.10 K | $5.79 B |
| 08/25/2026 | $84.49 | $85.72 (1.46%) | $86.51 | $84.09 | 417.50 K | $5.94 B |
| 08/24/2026 | $86.97 | $85.81 (-1.33%) | $86.97 | $83.96 | 409.90 K | $5.95 B |
| 08/21/2026 | $89.98 | $87.76 (-2.47%) | $91.22 | $87.71 | 1.11 M | $6.08 B |
| 08/20/2026 | $88.18 | $89.00 (0.93%) | $89.85 | $88.04 | 1.39 M | $6.17 B |
| 08/19/2026 | $86.94 | $86.92 (-0.02%) | $88.31 | $86.43 | 978.85 K | $6.02 B |
| 08/18/2026 | $88.02 | $86.37 (-1.87%) | $88.92 | $86.16 | 1.16 M | $5.99 B |
| 08/17/2026 | $86.19 | $87.08 (1.03%) | $87.27 | $85.21 | 917.30 K | $6.03 B |
| 08/14/2026 | $86.48 | $85.62 (-0.99%) | $89.24 | $85.52 | 1.74 M | $5.93 B |
| 08/13/2026 | $83.57 | $85.13 (1.87%) | $86.20 | $83.00 | 1.93 M | $5.90 B |
| 08/12/2026 | $85.50 | $85.21 (-0.34%) | $86.51 | $84.41 | 1.32 M | $5.91 B |
| 08/11/2026 | $85.55 | $86.80 (1.46%) | $88.21 | $85.02 | 1.37 M | $6.02 B |
| 08/10/2026 | $80.00 | $85.55 (6.94%) | $86.23 | $80.00 | 1.85 M | $5.93 B |
| 08/07/2026 | $77.00 | $78.78 (2.31%) | $81.09 | $76.86 | 613.44 K | $5.46 B |
| 08/06/2026 | $81.93 | $77.21 (-5.76%) | $82.00 | $77.09 | 1.13 M | $5.35 B |
| 08/05/2026 | $79.28 | $76.97 (-2.91%) | $79.28 | $76.10 | 668.72 K | $5.33 B |
| 08/04/2026 | $75.32 | $78.14 (3.74%) | $78.82 | $75.32 | 810.15 K | $5.42 B |
| 08/03/2026 | $77.80 | $76.82 (-1.26%) | $78.49 | $76.06 | 623.11 K | $5.32 B |
| 07/31/2026 | $76.29 | $79.19 (3.8%) | $79.56 | $75.60 | 1.79 M | $5.48 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.
