5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
+68.77%
3 MONTH PERFORMANCE
+64.12%
6 MONTH PERFORMANCE
+105.92%
YEAR-TO-DATE PERFORMANCE
+80.79%
1 YEAR PERFORMANCE
+112.80%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $91.40 | $91.01 (-0.43%) | $93.92 | $90.87 | 881.69 K | |
| 02/18/2026 | $90.00 | $91.00 (1.11%) | $91.78 | $89.19 | 2.75 M | $6.43 B |
| 02/17/2026 | $94.00 | $88.96 (-5.36%) | $95.40 | $88.03 | 2.75 M | $6.29 B |
| 02/13/2026 | $86.00 | $95.96 (11.58%) | $96.40 | $85.94 | 2.99 M | $6.78 B |
| 02/12/2026 | $87.31 | $88.89 (1.81%) | $90.25 | $84.70 | 3.08 M | $6.28 B |
| 02/11/2026 | $81.90 | $88.42 (7.96%) | $89.16 | $81.23 | 4.12 M | $6.25 B |
| 02/10/2026 | $80.25 | $79.81 (-0.55%) | $80.74 | $75.83 | 5.03 M | $5.64 B |
| 02/09/2026 | $74.11 | $83.82 (13.1%) | $84.37 | $74.09 | 15.81 M | $5.93 B |
| 02/06/2026 | $58.27 | $62.41 (7.1%) | $62.84 | $58.01 | 1.55 M | $4.41 B |
| 02/05/2026 | $60.27 | $58.21 (-3.42%) | $61.05 | $57.78 | 1.03 M | $4.12 B |
| 02/04/2026 | $59.27 | $62.11 (4.79%) | $62.23 | $59.09 | 1.29 M | $4.39 B |
| 02/03/2026 | $58.38 | $58.69 (0.53%) | $59.94 | $57.31 | 1.00 M | $4.15 B |
| 02/02/2026 | $55.90 | $57.93 (3.63%) | $58.63 | $55.71 | 765.00 K | $4.10 B |
| 01/30/2026 | $57.39 | $57.73 (0.59%) | $58.62 | $56.61 | 1.36 M | $4.08 B |
| 01/29/2026 | $58.49 | $58.79 (0.51%) | $60.45 | $57.80 | 1.46 M | $4.16 B |
| 01/28/2026 | $59.13 | $56.88 (-3.81%) | $59.45 | $55.95 | 1.04 M | $4.02 B |
| 01/27/2026 | $58.56 | $58.29 (-0.46%) | $59.54 | $57.57 | 939.50 K | $4.12 B |
| 01/26/2026 | $55.24 | $57.87 (4.76%) | $58.55 | $55.24 | 1.84 M | $4.09 B |
| 01/23/2026 | $55.04 | $54.26 (-1.42%) | $56.08 | $54.09 | 1.39 M | $3.84 B |
| 01/22/2026 | $54.82 | $54.34 (-0.88%) | $55.14 | $53.85 | 940.10 K | $3.84 B |
| 01/21/2026 | $55.00 | $54.89 (-0.2%) | $56.80 | $53.60 | 1.25 M | $3.88 B |
| 01/20/2026 | $53.48 | $54.36 (1.65%) | $54.50 | $53.25 | 979.31 K | $3.84 B |
| 01/16/2026 | $55.15 | $53.99 (-2.1%) | $55.34 | $53.96 | 724.70 K | $3.82 B |
| 01/15/2026 | $53.69 | $54.72 (1.92%) | $54.83 | $53.22 | 692.72 K | $3.87 B |
| 01/14/2026 | $54.00 | $54.69 (1.28%) | $55.05 | $53.66 | 1.78 M | $3.87 B |
| 01/13/2026 | $53.60 | $53.76 (0.3%) | $54.75 | $53.42 | 682.25 K | $3.80 B |
| 01/12/2026 | $52.92 | $52.72 (-0.38%) | $53.59 | $52.00 | 772.49 K | $3.73 B |
| 01/09/2026 | $53.63 | $52.67 (-1.79%) | $54.24 | $52.04 | 847.25 K | $3.72 B |
| 01/08/2026 | $51.00 | $53.30 (4.51%) | $53.72 | $51.00 | 791.21 K | $3.77 B |
| 01/07/2026 | $52.95 | $51.37 (-2.98%) | $53.51 | $50.27 | 1.11 M | $3.63 B |
| 01/06/2026 | $52.62 | $53.04 (0.8%) | $54.49 | $52.16 | 1.01 M | $3.75 B |
| 01/05/2026 | $54.19 | $52.11 (-3.84%) | $54.36 | $49.89 | 1.18 M | $3.68 B |
| 01/02/2026 | $50.50 | $52.15 (3.27%) | $52.37 | $49.70 | 716.10 K | $3.69 B |
| 12/31/2025 | $50.93 | $50.40 (-1.04%) | $51.27 | $50.25 | 638.30 K | $3.56 B |
| 12/30/2025 | $50.15 | $50.64 (0.98%) | $51.14 | $49.83 | 1.21 M | $3.58 B |
| 12/29/2025 | $49.65 | $49.71 (0.12%) | $50.14 | $49.34 | 656.60 K | $3.51 B |
| 12/26/2025 | $49.67 | $49.51 (-0.32%) | $50.11 | $49.14 | 567.00 K | $3.50 B |
| 12/24/2025 | $49.42 | $49.75 (0.67%) | $49.92 | $49.00 | 291.63 K | $3.52 B |
| 12/23/2025 | $50.11 | $49.59 (-1.04%) | $50.25 | $49.16 | 608.90 K | $3.51 B |
| 12/22/2025 | $50.17 | $49.88 (-0.58%) | $51.34 | $49.76 | 804.90 K | $3.53 B |
| 12/19/2025 | $49.16 | $49.51 (0.71%) | $49.70 | $48.50 | 1.72 M | $3.50 B |
| 12/18/2025 | $49.63 | $49.03 (-1.21%) | $50.06 | $48.43 | 1.34 M | $3.47 B |
| 12/17/2025 | $50.32 | $49.63 (-1.37%) | $50.67 | $48.09 | 2.36 M | $3.51 B |
| 12/16/2025 | $52.80 | $50.04 (-5.23%) | $53.06 | $49.26 | 1.94 M | $3.54 B |
| 12/15/2025 | $54.32 | $53.91 (-0.75%) | $54.67 | $53.13 | 1.14 M | $3.81 B |
| 12/12/2025 | $58.63 | $54.13 (-7.68%) | $58.86 | $53.93 | 1.41 M | $3.83 B |
| 12/11/2025 | $57.13 | $58.10 (1.7%) | $58.86 | $56.90 | 873.25 K | $4.11 B |
| 12/10/2025 | $58.77 | $57.64 (-1.92%) | $59.02 | $56.40 | 1.48 M | $4.08 B |
| 12/09/2025 | $59.22 | $58.97 (-0.42%) | $60.09 | $58.74 | 665.61 K | $4.17 B |
| 12/08/2025 | $59.14 | $59.22 (0.14%) | $61.10 | $58.71 | 808.93 K | $4.19 B |
| 12/05/2025 | $60.00 | $59.93 (-0.12%) | $61.70 | $59.80 | 1.10 M | $4.24 B |
| 12/04/2025 | $60.00 | $59.60 (-0.67%) | $60.61 | $58.85 | 1.12 M | $4.21 B |
| 12/03/2025 | $57.67 | $60.42 (4.77%) | $61.21 | $57.08 | 1.53 M | $4.27 B |
| 12/02/2025 | $57.74 | $56.91 (-1.44%) | $57.75 | $55.90 | 742.30 K | $4.02 B |
| 12/01/2025 | $56.23 | $57.59 (2.42%) | $57.73 | $56.00 | 879.03 K | $4.07 B |
| 11/28/2025 | $56.52 | $56.41 (-0.19%) | $57.40 | $55.57 | 442.20 K | $3.99 B |
| 11/26/2025 | $55.50 | $55.94 (0.79%) | $56.62 | $55.46 | 560.82 K | $3.95 B |
| 11/25/2025 | $54.99 | $56.01 (1.85%) | $56.15 | $53.29 | 1.27 M | $3.96 B |
| 11/24/2025 | $53.99 | $54.91 (1.7%) | $55.43 | $53.37 | 922.11 K | $3.88 B |
| 11/21/2025 | $53.01 | $54.16 (2.17%) | $54.48 | $51.50 | 1.02 M | $3.83 B |
| 11/20/2025 | $56.03 | $53.64 (-4.27%) | $57.06 | $53.26 | 1.03 M | $3.79 B |
| 11/19/2025 | $55.15 | $55.52 (0.67%) | $56.57 | $54.76 | 576.23 K | $3.93 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.
