5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-12.26%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+6.74%
YEAR-TO-DATE PERFORMANCE
+13.11%
1 YEAR PERFORMANCE
+16.72%
Valaris Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $52.80 | $50.04 (-5.23%) | $53.06 | $49.26 | 1.92 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 |
| 11/18/2025 | $55.00 | $56.71 (3.11%) | $57.28 | $54.75 | 644.70 K | $4.01 B |
| 11/17/2025 | $57.20 | $56.14 (-1.85%) | $58.21 | $55.86 | 840.82 K | $3.97 B |
| 11/14/2025 | $55.67 | $57.03 (2.44%) | $57.86 | $55.23 | 744.50 K | $4.03 B |
| 11/13/2025 | $56.46 | $56.56 (0.18%) | $57.25 | $55.78 | 833.12 K | $4.00 B |
| 11/12/2025 | $57.65 | $56.38 (-2.2%) | $58.41 | $56.26 | 694.72 K | $3.99 B |
| 11/11/2025 | $56.20 | $58.20 (3.56%) | $58.85 | $56.12 | 996.62 K | $4.11 B |
| 11/10/2025 | $55.33 | $55.99 (1.19%) | $56.45 | $54.45 | 969.70 K | $3.96 B |
| 11/07/2025 | $54.03 | $54.41 (0.7%) | $54.45 | $52.60 | 504.00 K | $3.85 B |
| 11/06/2025 | $53.13 | $54.08 (1.79%) | $54.60 | $52.62 | 1.16 M | $3.82 B |
| 11/05/2025 | $54.73 | $53.13 (-2.92%) | $54.97 | $53.06 | 915.40 K | $3.76 B |
| 11/04/2025 | $55.05 | $54.73 (-0.58%) | $56.18 | $54.21 | 1.02 M | $3.87 B |
| 11/03/2025 | $56.09 | $56.99 (1.6%) | $57.70 | $55.19 | 924.64 K | $4.03 B |
| 10/31/2025 | $57.97 | $56.12 (-3.19%) | $57.97 | $55.13 | 1.31 M | $3.97 B |
| 10/30/2025 | $58.00 | $57.70 (-0.52%) | $58.39 | $55.45 | 1.69 M | $4.08 B |
| 10/29/2025 | $57.00 | $56.46 (-0.95%) | $57.50 | $55.34 | 1.55 M | $3.99 B |
| 10/28/2025 | $56.05 | $56.50 (0.8%) | $56.80 | $55.36 | 728.73 K | $3.99 B |
| 10/27/2025 | $57.00 | $56.63 (-0.65%) | $58.18 | $56.33 | 1.45 M | $4.00 B |
| 10/24/2025 | $56.30 | $56.68 (0.67%) | $58.14 | $55.12 | 2.25 M | $4.03 B |
| 10/23/2025 | $51.09 | $56.31 (10.22%) | $56.93 | $51.09 | 3.15 M | $4.00 B |
| 10/22/2025 | $48.75 | $49.51 (1.56%) | $50.22 | $48.31 | 1.14 M | $3.52 B |
| 10/21/2025 | $49.00 | $48.38 (-1.27%) | $49.56 | $48.20 | 559.70 K | $3.44 B |
| 10/20/2025 | $48.39 | $48.96 (1.18%) | $49.50 | $48.14 | 766.80 K | $3.48 B |
| 10/17/2025 | $48.00 | $48.33 (0.69%) | $48.63 | $47.37 | 677.64 K | $3.44 B |
| 10/16/2025 | $50.36 | $48.15 (-4.39%) | $50.58 | $47.64 | 1.18 M | $3.42 B |
| 10/15/2025 | $48.32 | $50.12 (3.73%) | $50.28 | $48.32 | 1.16 M | $3.56 B |
| 10/14/2025 | $48.42 | $48.09 (-0.68%) | $49.29 | $47.97 | 1.21 M | $3.42 B |
| 10/13/2025 | $48.00 | $49.44 (3%) | $49.49 | $47.25 | 967.40 K | $3.52 B |
| 10/10/2025 | $49.77 | $46.75 (-6.07%) | $49.80 | $46.70 | 1.29 M | $3.32 B |
| 10/09/2025 | $51.96 | $50.58 (-2.66%) | $52.68 | $50.03 | 725.30 K | $3.60 B |
| 10/08/2025 | $52.50 | $51.35 (-2.19%) | $52.55 | $50.99 | 907.80 K | $3.65 B |
| 10/07/2025 | $52.17 | $52.26 (0.17%) | $52.69 | $50.97 | 1.07 M | $3.72 B |
| 10/06/2025 | $52.07 | $51.98 (-0.17%) | $52.80 | $51.32 | 1.08 M | $3.70 B |
| 10/03/2025 | $50.21 | $52.07 (3.7%) | $52.88 | $50.21 | 1.20 M | $3.70 B |
| 10/02/2025 | $50.66 | $50.20 (-0.91%) | $51.25 | $49.99 | 1.08 M | $3.57 B |
| 10/01/2025 | $48.53 | $51.22 (5.54%) | $51.70 | $48.39 | 1.29 M | $3.64 B |
| 09/30/2025 | $48.59 | $48.77 (0.37%) | $49.34 | $47.76 | 986.70 K | $3.47 B |
| 09/29/2025 | $50.30 | $49.47 (-1.65%) | $50.67 | $48.40 | 1.14 M | $3.52 B |
| 09/26/2025 | $50.40 | $50.40 (0%) | $51.18 | $49.77 | 906.44 K | $3.58 B |
| 09/25/2025 | $49.54 | $50.45 (1.84%) | $50.91 | $48.40 | 1.59 M | $3.59 B |
| 09/24/2025 | $51.31 | $50.80 (-0.99%) | $52.78 | $50.67 | 1.39 M | $3.61 B |
| 09/23/2025 | $50.57 | $50.48 (-0.18%) | $52.40 | $50.34 | 1.15 M | $3.59 B |
| 09/22/2025 | $49.87 | $50.03 (0.32%) | $50.45 | $49.18 | 874.16 K | $3.56 B |
| 09/19/2025 | $52.59 | $50.33 (-4.3%) | $52.73 | $50.01 | 1.97 M | $3.58 B |
| 09/18/2025 | $52.72 | $52.78 (0.11%) | $53.19 | $51.99 | 806.88 K | $3.75 B |
| 09/17/2025 | $52.61 | $52.42 (-0.36%) | $53.98 | $52.00 | 921.40 K | $3.73 B |
| 09/16/2025 | $52.33 | $52.99 (1.26%) | $53.39 | $51.99 | 975.50 K | $3.77 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.
