5 DAY PERFORMANCE
+15.87%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+19.00%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
+80.22%
1 YEAR PERFORMANCE
+79.58%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $83.59 | $83.59 (0%) | $83.59 | $83.59 | 4.02 K | |
| 10/08/2026 | $82.42 | $83.96 (1.87%) | $84.92 | $82.42 | 733.73 K | $5.82 B |
| 10/07/2026 | $82.75 | $81.85 (-1.09%) | $83.27 | $80.63 | 596.60 K | $5.67 B |
| 10/06/2026 | $82.27 | $82.00 (-0.33%) | $83.09 | $80.86 | 699.74 K | $5.68 B |
| 10/05/2026 | $78.99 | $83.49 (5.7%) | $84.92 | $78.99 | 1.17 M | $5.79 B |
| 10/02/2026 | $78.52 | $78.39 (-0.17%) | $79.10 | $77.70 | 781.61 K | $5.43 B |
| 10/01/2026 | $78.63 | $79.56 (1.18%) | $80.08 | $77.60 | 1.55 M | $5.51 B |
| 09/30/2026 | $78.63 | $78.52 (-0.14%) | $80.40 | $78.45 | 1.04 M | $5.44 B |
| 09/29/2026 | $78.01 | $78.45 (0.56%) | $79.69 | $77.17 | 504.94 K | $5.44 B |
| 09/28/2026 | $81.86 | $79.62 (-2.74%) | $81.94 | $79.61 | 1.32 M | $5.52 B |
| 09/25/2026 | $81.49 | $80.99 (-0.61%) | $81.94 | $79.64 | 723.62 K | $5.61 B |
| 09/24/2026 | $83.19 | $81.79 (-1.68%) | $84.00 | $81.68 | 1.56 M | $5.67 B |
| 09/23/2026 | $83.39 | $82.57 (-0.98%) | $84.00 | $82.15 | 1.27 M | $5.72 B |
| 09/22/2026 | $80.46 | $82.72 (2.81%) | $83.38 | $80.42 | 1.69 M | $5.73 B |
| 09/21/2026 | $83.46 | $81.79 (-2%) | $83.46 | $80.97 | 1.26 M | $5.67 B |
| 09/18/2026 | $83.72 | $83.76 (0.05%) | $85.30 | $83.48 | 1.25 M | $5.80 B |
| 09/17/2026 | $83.20 | $84.05 (1.02%) | $84.76 | $82.26 | 1.22 M | $5.82 B |
| 09/16/2026 | $87.40 | $82.52 (-5.58%) | $88.23 | $81.41 | 1.25 M | $5.72 B |
| 09/15/2026 | $81.90 | $88.23 (7.73%) | $88.25 | $81.27 | 2.10 M | $6.11 B |
| 09/14/2026 | $84.13 | $81.27 (-3.4%) | $84.63 | $80.79 | 1.20 M | $5.63 B |
| 09/11/2026 | $85.38 | $83.73 (-1.93%) | $86.30 | $83.13 | 1.50 M | $5.80 B |
| 09/10/2026 | $86.35 | $85.71 (-0.74%) | $87.05 | $84.12 | 1.75 M | $5.94 B |
| 09/09/2026 | $87.00 | $84.96 (-2.34%) | $87.98 | $84.63 | 1.82 M | $5.89 B |
| 09/08/2026 | $87.61 | $85.51 (-2.4%) | $89.33 | $85.30 | 1.36 M | $5.93 B |
| 09/04/2026 | $87.99 | $86.74 (-1.42%) | $88.60 | $85.07 | 1.35 M | $6.01 B |
| 09/03/2026 | $92.50 | $89.74 (-2.98%) | $93.03 | $89.69 | 867.12 K | $6.22 B |
| 09/02/2026 | $87.10 | $92.52 (6.22%) | $93.16 | $86.03 | 1.49 M | $6.41 B |
| 09/01/2026 | $87.65 | $88.04 (0.44%) | $89.09 | $86.18 | 1.10 M | $6.10 B |
| 08/31/2026 | $88.42 | $86.37 (-2.32%) | $88.97 | $85.50 | 858.33 K | $5.99 B |
| 08/28/2026 | $85.99 | $86.29 (0.35%) | $87.00 | $84.69 | 650.00 K | $5.98 B |
| 08/27/2026 | $83.69 | $85.44 (2.09%) | $86.76 | $83.22 | 736.40 K | $5.92 B |
| 08/26/2026 | $84.32 | $83.60 (-0.85%) | $85.06 | $83.18 | 472.10 K | $5.79 B |
| 08/25/2026 | $84.49 | $85.72 (1.46%) | $86.51 | $84.09 | 417.50 K | $5.94 B |
| 08/24/2026 | $86.97 | $85.81 (-1.33%) | $86.97 | $83.96 | 409.90 K | $5.95 B |
| 08/21/2026 | $89.98 | $87.76 (-2.47%) | $91.22 | $87.71 | 1.11 M | $6.08 B |
| 08/20/2026 | $88.18 | $89.00 (0.93%) | $89.85 | $88.04 | 1.39 M | $6.17 B |
| 08/19/2026 | $86.94 | $86.92 (-0.02%) | $88.31 | $86.43 | 978.85 K | $6.02 B |
| 08/18/2026 | $88.02 | $86.37 (-1.87%) | $88.92 | $86.16 | 1.16 M | $5.99 B |
| 08/17/2026 | $86.19 | $87.08 (1.03%) | $87.27 | $85.21 | 917.30 K | $6.03 B |
| 08/14/2026 | $86.48 | $85.62 (-0.99%) | $89.24 | $85.52 | 1.74 M | $5.93 B |
| 08/13/2026 | $83.57 | $85.13 (1.87%) | $86.20 | $83.00 | 1.93 M | $5.90 B |
| 08/12/2026 | $85.50 | $85.21 (-0.34%) | $86.51 | $84.41 | 1.32 M | $5.91 B |
| 08/11/2026 | $85.55 | $86.80 (1.46%) | $88.21 | $85.02 | 1.37 M | $6.02 B |
| 08/10/2026 | $80.00 | $85.55 (6.94%) | $86.23 | $80.00 | 1.85 M | $5.93 B |
| 08/07/2026 | $77.00 | $78.78 (2.31%) | $81.09 | $76.86 | 613.44 K | $5.46 B |
| 08/06/2026 | $81.93 | $77.21 (-5.76%) | $82.00 | $77.09 | 1.13 M | $5.35 B |
| 08/05/2026 | $79.28 | $76.97 (-2.91%) | $79.28 | $76.10 | 668.72 K | $5.33 B |
| 08/04/2026 | $75.32 | $78.14 (3.74%) | $78.82 | $75.32 | 810.15 K | $5.42 B |
| 08/03/2026 | $77.80 | $76.82 (-1.26%) | $78.49 | $76.06 | 623.11 K | $5.32 B |
| 07/31/2026 | $76.29 | $79.19 (3.8%) | $79.56 | $75.60 | 1.79 M | $5.48 B |
| 07/30/2026 | $75.00 | $75.58 (0.77%) | $75.75 | $73.35 | 1.61 M | $5.23 B |
| 07/29/2026 | $76.00 | $74.18 (-2.39%) | $76.31 | $72.79 | 909.72 K | $5.13 B |
| 07/28/2026 | $77.29 | $74.46 (-3.66%) | $77.40 | $74.38 | 1.02 M | $5.15 B |
| 07/27/2026 | $78.20 | $78.47 (0.35%) | $80.35 | $77.24 | 839.24 K | $5.43 B |
| 07/24/2026 | $79.23 | $79.53 (0.38%) | $80.53 | $78.95 | 1.05 M | $5.50 B |
| 07/23/2026 | $79.83 | $79.15 (-0.85%) | $80.62 | $78.99 | 836.40 K | $5.48 B |
| 07/22/2026 | $79.57 | $78.79 (-0.98%) | $80.05 | $78.33 | 784.15 K | $5.45 B |
| 07/21/2026 | $74.88 | $78.08 (4.27%) | $78.25 | $74.39 | 1.28 M | $5.40 B |
| 07/20/2026 | $75.60 | $74.88 (-0.95%) | $77.90 | $74.81 | 649.60 K | $5.18 B |
| 07/17/2026 | $75.61 | $76.54 (1.23%) | $76.97 | $75.39 | 485.11 K | $5.30 B |
| 07/16/2026 | $76.99 | $76.36 (-0.82%) | $77.33 | $76.08 | 460.70 K | $5.28 B |
| 07/15/2026 | $79.27 | $76.94 (-2.94%) | $79.68 | $75.79 | 702.60 K | $5.32 B |
| 07/14/2026 | $80.73 | $78.49 (-2.77%) | $81.57 | $77.98 | 916.91 K | $5.43 B |
| 07/13/2026 | $79.00 | $79.57 (0.72%) | $80.82 | $77.39 | 1.01 M | $5.51 B |
| 07/10/2026 | $76.00 | $77.57 (2.07%) | $78.00 | $76.00 | 414.20 K | $5.37 B |
| 07/09/2026 | $76.81 | $76.33 (-0.62%) | $77.04 | $75.24 | 585.10 K | $5.28 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.
