5 DAY PERFORMANCE
+13.65%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
+83.46%
YEAR-TO-DATE PERFORMANCE
+80.22%
1 YEAR PERFORMANCE
+116.99%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $76.41 | $76.36 (-0.07%) | $77.41 | $74.94 | 1.31 M | $5.28 B |
| 06/25/2026 | $75.49 | $77.33 (2.44%) | $77.49 | $74.52 | 753.20 K | $5.35 B |
| 06/24/2026 | $76.31 | $75.52 (-1.04%) | $76.85 | $74.77 | 1.15 M | $5.23 B |
| 06/23/2026 | $79.17 | $78.54 (-0.8%) | $80.28 | $78.24 | 744.82 K | $5.43 B |
| 06/22/2026 | $79.04 | $79.92 (1.11%) | $80.19 | $77.72 | 980.60 K | $5.53 B |
| 06/18/2026 | $81.73 | $78.56 (-3.88%) | $82.35 | $76.39 | 1.62 M | $5.44 B |
| 06/17/2026 | $82.39 | $83.05 (0.8%) | $83.80 | $81.48 | 1.12 M | $5.75 B |
| 06/16/2026 | $85.32 | $82.64 (-3.14%) | $86.24 | $82.52 | 1.26 M | $5.72 B |
| 06/15/2026 | $87.16 | $86.67 (-0.56%) | $88.55 | $86.04 | 1.07 M | $6.00 B |
| 06/12/2026 | $89.78 | $89.95 (0.19%) | $90.95 | $89.45 | 508.00 K | $6.22 B |
| 06/11/2026 | $90.55 | $89.78 (-0.85%) | $91.14 | $88.09 | 777.42 K | $6.21 B |
| 06/10/2026 | $88.85 | $88.98 (0.15%) | $90.98 | $87.95 | 602.00 K | $6.16 B |
| 06/09/2026 | $91.50 | $87.49 (-4.38%) | $92.44 | $86.48 | 970.50 K | $6.05 B |
| 06/08/2026 | $90.08 | $91.39 (1.45%) | $92.58 | $90.08 | 474.80 K | $6.32 B |
| 06/05/2026 | $91.84 | $88.54 (-3.59%) | $92.54 | $87.81 | 813.40 K | $6.13 B |
| 06/04/2026 | $90.90 | $92.91 (2.21%) | $93.37 | $90.53 | 911.04 K | $6.43 B |
| 06/03/2026 | $92.93 | $92.06 (-0.94%) | $94.36 | $90.04 | 890.31 K | $6.37 B |
| 06/02/2026 | $94.50 | $92.73 (-1.87%) | $95.62 | $92.73 | 1.16 M | $6.42 B |
| 06/01/2026 | $93.67 | $93.48 (-0.2%) | $95.08 | $92.71 | 747.10 K | $6.47 B |
| 05/29/2026 | $91.62 | $92.63 (1.1%) | $93.37 | $91.52 | 870.70 K | $6.41 B |
| 05/28/2026 | $92.50 | $92.64 (0.15%) | $93.02 | $91.25 | 583.55 K | $6.41 B |
| 05/27/2026 | $93.02 | $91.96 (-1.14%) | $93.63 | $91.40 | 965.14 K | $6.36 B |
| 05/26/2026 | $98.64 | $96.33 (-2.34%) | $99.73 | $95.71 | 1.05 M | $6.67 B |
| 05/22/2026 | $101.63 | $101.17 (-0.45%) | $102.08 | $99.05 | 807.83 K | $7.00 B |
| 05/21/2026 | $110.39 | $101.48 (-8.07%) | $111.21 | $101.22 | 815.71 K | $7.02 B |
| 05/20/2026 | $111.21 | $109.59 (-1.46%) | $113.88 | $107.83 | 762.76 K | $7.58 B |
| 05/19/2026 | $113.37 | $111.05 (-2.05%) | $113.90 | $109.63 | 957.90 K | $7.68 B |
| 05/18/2026 | $105.04 | $113.42 (7.98%) | $114.12 | $103.49 | 1.15 M | $7.85 B |
| 05/15/2026 | $101.40 | $105.43 (3.97%) | $105.52 | $100.85 | 1.47 M | $7.30 B |
| 05/14/2026 | $98.92 | $103.27 (4.4%) | $103.39 | $98.90 | 754.00 K | $7.15 B |
| 05/13/2026 | $98.48 | $98.95 (0.48%) | $99.54 | $96.73 | 880.06 K | $6.85 B |
| 05/12/2026 | $97.79 | $97.20 (-0.6%) | $98.57 | $95.65 | 714.62 K | $6.73 B |
| 05/11/2026 | $96.50 | $97.32 (0.85%) | $98.93 | $95.32 | 622.23 K | $6.73 B |
| 05/08/2026 | $92.22 | $95.02 (3.04%) | $96.77 | $91.86 | 783.33 K | $6.58 B |
| 05/07/2026 | $92.31 | $91.78 (-0.57%) | $92.72 | $89.43 | 594.00 K | $6.35 B |
| 05/06/2026 | $89.53 | $92.80 (3.65%) | $95.23 | $89.23 | 955.83 K | $6.42 B |
| 05/05/2026 | $94.63 | $92.81 (-1.92%) | $99.50 | $92.16 | 1.65 M | $6.42 B |
| 05/04/2026 | $100.78 | $102.52 (1.73%) | $103.69 | $100.54 | 592.80 K | $7.09 B |
| 05/01/2026 | $101.31 | $102.23 (0.91%) | $102.96 | $98.72 | 608.13 K | $7.07 B |
| 04/30/2026 | $102.34 | $101.98 (-0.35%) | $104.31 | $101.06 | 1.24 M | $7.06 B |
| 04/29/2026 | $104.00 | $103.98 (-0.02%) | $104.62 | $100.95 | 1.24 M | $7.20 B |
| 04/28/2026 | $98.50 | $101.97 (3.52%) | $102.30 | $96.78 | 1.88 M | $7.06 B |
| 04/27/2026 | $93.17 | $97.35 (4.49%) | $98.25 | $93.17 | 1.20 M | $6.74 B |
| 04/24/2026 | $91.15 | $91.19 (0.04%) | $91.75 | $89.39 | 774.90 K | $6.31 B |
| 04/23/2026 | $89.76 | $90.33 (0.64%) | $92.34 | $89.27 | 653.10 K | $6.25 B |
| 04/22/2026 | $91.60 | $90.46 (-1.24%) | $91.89 | $89.04 | 425.23 K | $6.26 B |
| 04/21/2026 | $88.25 | $90.27 (2.29%) | $90.39 | $88.21 | 587.10 K | $6.25 B |
| 04/20/2026 | $89.15 | $87.77 (-1.55%) | $89.67 | $86.88 | 1.22 M | $6.07 B |
| 04/17/2026 | $91.55 | $88.56 (-3.27%) | $91.55 | $87.28 | 1.36 M | $6.13 B |
| 04/16/2026 | $92.22 | $94.54 (2.52%) | $95.55 | $92.22 | 918.25 K | $6.54 B |
| 04/15/2026 | $91.82 | $91.67 (-0.16%) | $93.68 | $91.14 | 995.00 K | $6.34 B |
| 04/14/2026 | $98.57 | $92.01 (-6.66%) | $98.69 | $91.64 | 1.25 M | $6.37 B |
| 04/13/2026 | $98.17 | $99.07 (0.92%) | $100.85 | $98.17 | 682.10 K | $6.86 B |
| 04/10/2026 | $97.38 | $97.59 (0.22%) | $98.56 | $96.79 | 770.41 K | $6.75 B |
| 04/09/2026 | $99.96 | $98.09 (-1.87%) | $102.10 | $97.63 | 958.24 K | $6.79 B |
| 04/08/2026 | $95.86 | $99.97 (4.29%) | $100.05 | $93.56 | 1.24 M | $6.92 B |
| 04/07/2026 | $98.14 | $99.70 (1.59%) | $100.52 | $96.83 | 766.30 K | $6.90 B |
| 04/06/2026 | $96.78 | $97.44 (0.68%) | $98.75 | $96.16 | 434.52 K | $6.74 B |
| 04/02/2026 | $99.10 | $98.04 (-1.07%) | $104.14 | $97.08 | 943.15 K | $6.78 B |
| 04/01/2026 | $96.34 | $96.38 (0.04%) | $98.99 | $95.46 | 794.65 K | $6.67 B |
| 03/31/2026 | $99.32 | $98.04 (-1.29%) | $101.88 | $96.13 | 918.11 K | $6.78 B |
| 03/30/2026 | $104.00 | $98.40 (-5.38%) | $105.35 | $97.70 | 1.29 M | $6.81 B |
| 03/27/2026 | $101.51 | $102.24 (0.72%) | $104.24 | $101.18 | 972.11 K | $7.08 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.
