Valaris Limited Common Shares (VAL)
47.94
-0.83 (-1.70%)
Valaris Ltd is a global leader in offshore drilling services, providing advanced solutions for oil and gas exploration and production
The company operates a diverse fleet of drillships, semisubmersibles, and jack-up rigs, catering to a range of clients in the energy sector. Valaris is committed to safety and operational excellence, offering innovative technologies to enhance drilling efficiency and minimize environmental impact. With a strong focus on delivering value to its stakeholders, Valaris plays a pivotal role in meeting the world's energy needs through its reliable and efficient drilling operations.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 48.86 | 49.32 | 47.68 | 47.94 | 954,911 | 47.94 |
1/30/2025 | 47.75 | 49.02 | 47.31 | 48.77 | 855,499 | 48.77 |
1/29/2025 | 47.45 | 47.88 | 47.01 | 47.32 | 1,179,329 | 47.32 |
1/28/2025 | 48.70 | 48.78 | 46.61 | 47.53 | 2,277,967 | 47.53 |
1/27/2025 | 48.87 | 50.13 | 48.29 | 48.58 | 1,562,695 | 48.58 |
1/24/2025 | 48.61 | 49.40 | 48.44 | 48.99 | 871,779 | 48.99 |
1/23/2025 | 48.50 | 49.07 | 48.21 | 48.61 | 1,426,831 | 48.61 |
1/22/2025 | 48.60 | 49.12 | 47.73 | 48.26 | 2,264,547 | 48.26 |
1/21/2025 | 48.51 | 49.10 | 47.24 | 48.80 | 2,060,886 | 48.80 |
1/17/2025 | 48.50 | 49.14 | 47.74 | 48.04 | 1,401,806 | 48.04 |
1/16/2025 | 48.75 | 49.43 | 47.66 | 48.49 | 1,613,357 | 48.49 |
1/15/2025 | 48.75 | 50.29 | 48.25 | 49.52 | 2,493,433 | 49.52 |
1/14/2025 | 46.43 | 48.51 | 46.35 | 48.35 | 1,665,780 | 48.35 |
1/13/2025 | 46.00 | 47.09 | 45.70 | 46.31 | 1,572,162 | 46.31 |
1/10/2025 | 46.48 | 46.95 | 44.34 | 45.53 | 1,329,444 | 45.53 |
1/08/2025 | 45.64 | 46.03 | 44.60 | 44.99 | 1,223,685 | 44.99 |
1/07/2025 | 45.77 | 46.86 | 45.73 | 46.47 | 1,078,023 | 46.47 |
1/06/2025 | 45.26 | 46.74 | 45.02 | 45.26 | 993,039 | 45.26 |
1/03/2025 | 45.23 | 45.28 | 43.96 | 44.74 | 1,401,820 | 44.74 |
1/02/2025 | 45.08 | 45.87 | 44.53 | 44.98 | 1,340,965 | 44.98 |
12/31/2024 | 42.88 | 0.00 | 44.24 | 44.24 | 0 | 44.24 |
12/30/2024 | 41.15 | 43.44 | 40.89 | 42.88 | 1,608,936 | 42.88 |
12/27/2024 | 40.93 | 41.66 | 40.55 | 41.04 | 1,096,091 | 41.04 |
12/26/2024 | 41.02 | 41.31 | 40.32 | 41.14 | 880,092 | 41.14 |
12/24/2024 | 41.05 | 41.42 | 39.90 | 41.02 | 581,962 | 41.02 |
12/23/2024 | 41.00 | 41.23 | 40.55 | 40.97 | 1,343,236 | 40.97 |
12/20/2024 | 40.53 | 41.72 | 40.41 | 41.22 | 2,563,545 | 41.22 |
12/19/2024 | 42.09 | 42.56 | 40.73 | 40.89 | 882,459 | 40.89 |
12/18/2024 | 43.89 | 44.19 | 41.02 | 41.21 | 2,193,825 | 41.21 |
12/17/2024 | 42.36 | 43.16 | 41.13 | 43.09 | 2,214,732 | 43.09 |
12/16/2024 | 42.99 | 44.00 | 42.10 | 42.87 | 2,887,462 | 42.87 |
12/13/2024 | 44.35 | 44.55 | 43.15 | 43.57 | 2,234,684 | 43.57 |
12/12/2024 | 45.66 | 45.66 | 44.15 | 44.16 | 1,140,241 | 44.16 |
12/11/2024 | 45.52 | 46.24 | 44.65 | 45.80 | 1,245,661 | 45.80 |
12/10/2024 | 44.77 | 45.75 | 44.06 | 45.27 | 1,766,855 | 45.27 |
12/09/2024 | 42.60 | 45.93 | 42.60 | 44.72 | 2,347,980 | 44.72 |
12/06/2024 | 44.20 | 44.71 | 41.66 | 41.98 | 2,458,162 | 41.98 |
12/05/2024 | 45.42 | 46.55 | 44.79 | 44.87 | 801,048 | 44.87 |
12/04/2024 | 46.50 | 46.53 | 44.53 | 45.05 | 1,734,488 | 45.05 |
12/03/2024 | 46.90 | 47.39 | 45.56 | 46.49 | 1,822,025 | 46.49 |
12/02/2024 | 46.28 | 46.62 | 45.60 | 46.36 | 1,319,715 | 46.36 |
11/29/2024 | 45.50 | 46.69 | 45.50 | 46.19 | 509,329 | 46.19 |
11/27/2024 | 45.96 | 47.41 | 45.41 | 45.57 | 909,376 | 45.57 |
11/26/2024 | 47.59 | 47.68 | 45.97 | 46.00 | 1,112,508 | 46.00 |
11/25/2024 | 49.36 | 49.63 | 47.59 | 47.60 | 790,007 | 47.60 |
11/22/2024 | 47.89 | 49.88 | 47.80 | 49.39 | 1,525,921 | 49.39 |
11/21/2024 | 47.67 | 47.96 | 46.91 | 47.69 | 3,683,598 | 47.69 |
11/20/2024 | 46.28 | 47.23 | 46.13 | 47.20 | 3,335,754 | 47.20 |
11/19/2024 | 47.77 | 48.48 | 46.03 | 46.41 | 2,735,164 | 46.41 |
11/18/2024 | 49.09 | 49.52 | 47.87 | 48.30 | 1,670,540 | 48.30 |
11/15/2024 | 50.90 | 51.61 | 48.46 | 48.51 | 1,301,832 | 48.51 |
11/14/2024 | 49.87 | 50.85 | 49.27 | 50.61 | 1,649,541 | 50.61 |
11/13/2024 | 50.71 | 50.71 | 48.64 | 49.50 | 1,403,254 | 49.50 |
11/12/2024 | 50.92 | 51.93 | 50.17 | 50.37 | 1,353,690 | 50.37 |
11/11/2024 | 49.56 | 51.51 | 49.55 | 51.19 | 1,243,588 | 51.19 |
11/08/2024 | 50.94 | 51.14 | 49.49 | 50.00 | 1,097,822 | 50.00 |
11/07/2024 | 51.74 | 52.02 | 50.87 | 51.21 | 1,039,647 | 51.21 |
11/06/2024 | 50.85 | 52.52 | 50.81 | 52.27 | 2,050,632 | 52.27 |
11/05/2024 | 49.50 | 49.68 | 48.76 | 49.30 | 1,025,348 | 49.30 |
11/04/2024 | 48.66 | 50.62 | 48.66 | 49.71 | 1,963,300 | 49.71 |
11/01/2024 | 51.05 | 51.30 | 48.04 | 48.43 | 1,702,927 | 48.43 |