5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-26.21%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-32.53%
Valaris Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $46.00 | $44.56 (-3.13%) | $46.00 | $42.82 | 3.26 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 |
| 01/31/2025 | $48.86 | $47.94 (-1.88%) | $49.32 | $47.68 | 954,911 | $3.47 B |
| 01/30/2025 | $47.75 | $48.77 (2.14%) | $49.02 | $47.31 | 1.02 M | $3.53 B |
| 01/29/2025 | $47.45 | $47.32 (-0.27%) | $47.88 | $47.01 | 1.18 M | $3.43 B |
| 01/28/2025 | $48.70 | $47.53 (-2.4%) | $48.78 | $46.61 | 2.06 M | $3.44 B |
| 01/27/2025 | $48.87 | $48.58 (-0.59%) | $50.13 | $48.29 | 1.56 M | $3.52 B |
| 01/24/2025 | $48.61 | $48.99 (0.78%) | $49.40 | $48.44 | 871,800 | $3.55 B |
| 01/23/2025 | $48.50 | $48.61 (0.23%) | $49.07 | $48.21 | 1.43 M | $3.52 B |
| 01/22/2025 | $48.60 | $48.26 (-0.7%) | $49.12 | $47.73 | 2.26 M | $3.49 B |
| 01/21/2025 | $48.51 | $48.80 (0.6%) | $49.10 | $47.24 | 2.06 M | $3.53 B |
| 01/17/2025 | $48.50 | $48.04 (-0.95%) | $49.14 | $47.74 | 1.40 M | $3.48 B |
| 01/16/2025 | $48.75 | $48.49 (-0.53%) | $49.43 | $47.66 | 1.61 M | $3.51 B |
| 01/15/2025 | $48.75 | $49.52 (1.58%) | $50.29 | $48.25 | 2.50 M | $3.59 B |
| 01/14/2025 | $46.43 | $48.35 (4.14%) | $48.51 | $46.35 | 1.67 M | $3.50 B |
| 01/13/2025 | $46.00 | $46.31 (0.67%) | $47.09 | $45.70 | 1.57 M | $3.35 B |
| 01/10/2025 | $46.48 | $45.53 (-2.04%) | $46.95 | $44.34 | 1.33 M | $3.30 B |
| 01/08/2025 | $45.64 | $44.99 (-1.42%) | $46.03 | $44.60 | 1.22 M | $3.26 B |
| 01/07/2025 | $45.77 | $46.47 (1.53%) | $46.86 | $45.74 | 1.08 M | $3.36 B |
| 01/06/2025 | $45.26 | $45.26 (0%) | $46.74 | $45.02 | 993,168 | $3.28 B |
| 01/03/2025 | $45.23 | $44.74 (-1.08%) | $45.28 | $43.96 | 1.40 M | $3.24 B |
| 01/02/2025 | $45.08 | $44.98 (-0.22%) | $45.87 | $44.53 | 1.34 M | $3.26 B |
| 12/31/2024 | $43.05 | $44.24 (2.76%) | $44.50 | $43.00 | 1.41 M | $3.20 B |
| 12/30/2024 | $41.15 | $42.88 (4.2%) | $43.44 | $40.89 | 1.61 M | $3.10 B |
| 12/27/2024 | $40.93 | $41.04 (0.27%) | $41.66 | $40.55 | 1.10 M | $2.97 B |
| 12/26/2024 | $41.02 | $41.14 (0.29%) | $41.31 | $40.32 | 880,270 | $2.98 B |
| 12/24/2024 | $41.05 | $41.02 (-0.07%) | $41.42 | $39.90 | 582,000 | $2.97 B |
| 12/23/2024 | $41.00 | $40.97 (-0.07%) | $41.23 | $40.55 | 1.34 M | $2.97 B |
| 12/20/2024 | $40.53 | $41.22 (1.7%) | $41.72 | $40.41 | 2.56 M | $2.98 B |
| 12/19/2024 | $42.09 | $40.92 (-2.78%) | $42.56 | $40.73 | 1.09 M | $2.96 B |
| 12/18/2024 | $43.89 | $41.21 (-6.11%) | $44.19 | $41.02 | 2.19 M | $2.98 B |
| 12/17/2024 | $42.36 | $43.09 (1.72%) | $43.16 | $41.13 | 2.22 M | $3.12 B |
| 12/16/2024 | $42.99 | $42.87 (-0.28%) | $44.00 | $42.10 | 2.83 M | $3.10 B |
| 12/13/2024 | $44.35 | $43.57 (-1.76%) | $44.55 | $43.15 | 2.23 M | $3.15 B |
| 12/12/2024 | $45.66 | $44.16 (-3.29%) | $45.66 | $44.15 | 1.14 M | $3.20 B |
| 12/11/2024 | $45.52 | $45.80 (0.62%) | $46.24 | $44.65 | 1.25 M | $3.32 B |
| 12/10/2024 | $44.77 | $45.27 (1.12%) | $45.75 | $44.07 | 1.77 M | $3.28 B |
| 12/09/2024 | $42.60 | $44.72 (4.98%) | $45.93 | $42.60 | 2.35 M | $3.24 B |
| 12/06/2024 | $44.20 | $41.98 (-5.02%) | $44.71 | $41.66 | 2.46 M | $3.04 B |
| 12/05/2024 | $45.42 | $44.87 (-1.21%) | $46.55 | $44.79 | 801,605 | $3.25 B |
| 12/04/2024 | $46.50 | $45.05 (-3.12%) | $46.53 | $44.53 | 1.73 M | $3.26 B |
| 12/03/2024 | $46.90 | $46.49 (-0.87%) | $47.39 | $45.57 | 1.82 M | $3.37 B |
| 12/02/2024 | $46.28 | $46.36 (0.17%) | $46.62 | $45.60 | 1.32 M | $3.36 B |
| 11/29/2024 | $45.50 | $46.19 (1.52%) | $46.69 | $45.50 | 509,329 | $3.34 B |
| 11/27/2024 | $45.96 | $45.57 (-0.85%) | $47.41 | $45.42 | 909,400 | $3.30 B |
| 11/26/2024 | $47.59 | $46.00 (-3.34%) | $47.68 | $45.97 | 1.11 M | $3.33 B |
| 11/25/2024 | $49.36 | $47.60 (-3.57%) | $49.63 | $47.59 | 790,059 | $3.45 B |
| 11/22/2024 | $47.89 | $49.39 (3.13%) | $49.88 | $47.80 | 1.53 M | $3.58 B |
| 11/21/2024 | $47.67 | $47.69 (0.04%) | $47.96 | $46.91 | 3.68 M | $3.45 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.
