Valaris Ltd (VAL) Historical Stock Data
54.13 ↓3.97 (-6.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VAL is up 0.11% a day on average. There have been 17 days where Valaris Ltd closed green and 13 days where VAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 58.63 | 54.13 | ↓$4.50 (-7.68%) | 53.93 | 58.86 | 1.41M |
| 2025-12-11 | 57.13 | 58.10 | ↑$0.97 (1.70%) | 56.90 | 58.86 | 873.25K |
| 2025-12-10 | 58.77 | 57.64 | ↓$1.13 (-1.92%) | 56.40 | 59.02 | 1.48M |
| 2025-12-09 | 59.22 | 58.97 | ↓$0.25 (-0.42%) | 58.74 | 60.09 | 665.51K |
| 2025-12-08 | 59.14 | 59.22 | ↑$0.08 (0.14%) | 58.71 | 61.10 | 808.93K |
| 2025-12-05 | 60.00 | 59.93 | ↓$0.07 (-0.12%) | 59.80 | 61.70 | 1.10M |
| 2025-12-04 | 60.00 | 59.60 | ↓$0.40 (-0.67%) | 58.85 | 60.61 | 1.12M |
| 2025-12-03 | 57.67 | 60.42 | ↑$2.75 (4.77%) | 57.08 | 61.21 | 1.53M |
| 2025-12-02 | 57.74 | 56.91 | ↓$0.83 (-1.44%) | 55.90 | 57.75 | 742.26K |
| 2025-12-01 | 56.23 | 57.59 | ↑$1.36 (2.42%) | 56.00 | 57.73 | 879.01K |
| 2025-11-28 | 56.52 | 56.41 | ↓$0.11 (-0.19%) | 55.57 | 57.40 | 442.20K |
| 2025-11-26 | 55.50 | 55.94 | ↑$0.44 (0.79%) | 55.46 | 56.62 | 560.82K |
| 2025-11-25 | 54.99 | 56.01 | ↑$1.02 (1.85%) | 53.29 | 56.15 | 1.27M |
| 2025-11-24 | 53.99 | 54.91 | ↑$0.92 (1.70%) | 53.37 | 55.43 | 0.92M |
| 2025-11-21 | 53.01 | 54.16 | ↑$1.15 (2.17%) | 51.50 | 54.48 | 1.02M |
| 2025-11-20 | 56.03 | 53.64 | ↓$2.39 (-4.27%) | 53.26 | 57.06 | 1.03M |
| 2025-11-19 | 55.15 | 55.52 | ↑$0.37 (0.67%) | 54.76 | 56.57 | 576.13K |
| 2025-11-18 | 55.00 | 56.71 | ↑$1.71 (3.11%) | 54.75 | 57.28 | 644.70K |
| 2025-11-17 | 57.20 | 56.14 | ↓$1.06 (-1.85%) | 55.86 | 58.21 | 840.82K |
| 2025-11-14 | 55.67 | 57.03 | ↑$1.36 (2.44%) | 55.23 | 57.86 | 744.48K |
| 2025-11-13 | 56.46 | 56.56 | ↑$0.10 (0.18%) | 55.78 | 57.25 | 833.12K |
| 2025-11-12 | 57.65 | 56.38 | ↓$1.27 (-2.20%) | 56.26 | 58.41 | 694.72K |
| 2025-11-11 | 56.20 | 58.20 | ↑$2.00 (3.56%) | 56.12 | 58.85 | 1M |
| 2025-11-10 | 55.33 | 55.99 | ↑$0.66 (1.19%) | 54.45 | 56.45 | 0.97M |
| 2025-11-07 | 54.03 | 54.41 | ↑$0.38 (0.70%) | 52.79 | 54.45 | 497.04K |
| 2025-11-06 | 53.13 | 54.08 | ↑$0.95 (1.79%) | 52.62 | 54.60 | 1.16M |
| 2025-11-05 | 54.73 | 53.13 | ↓$1.60 (-2.92%) | 53.06 | 54.97 | 0.91M |
| 2025-11-04 | 55.05 | 54.73 | ↓$0.32 (-0.58%) | 54.24 | 56.13 | 885.49K |
| 2025-11-03 | 56.09 | 56.99 | ↑$0.90 (1.60%) | 55.33 | 57.68 | 797.32K |
| 2025-10-31 | 57.97 | 56.12 | ↓$1.85 (-3.19%) | 55.13 | 57.97 | 1.31M |
Create an account or log in to view more rows.
$VAL search and destroy bears!!
$VAL Bears get cremated today
$VAL Puts or calls eod Monday
$VAL Powell save me
$VAL push baby push!
$VAL taking off soon
$VAL Holding.
$VAL come back next earning
$VAL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$VAL i hate money so im buying