5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
-23.74%
6 MONTH PERFORMANCE
-43.13%
YEAR-TO-DATE PERFORMANCE
-40.21%
1 YEAR PERFORMANCE
-42.74%
Valaris Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $41.02 | $40.92 (-0.24%) | $41.29 | $40.32 | 218,612 | $2.99 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 |
| 11/20/2024 | $46.28 | $47.20 (1.99%) | $47.23 | $46.14 | 3.34 M | $3.42 B |
| 11/19/2024 | $47.77 | $46.41 (-2.85%) | $48.48 | $46.03 | 2.74 M | $3.36 B |
| 11/18/2024 | $49.09 | $48.30 (-1.61%) | $49.52 | $47.87 | 1.67 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 |