5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-5.31%
YEAR-TO-DATE PERFORMANCE
+80.22%
1 YEAR PERFORMANCE
+84.73%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $75.61 | $77.69 (2.75%) | $78.69 | $75.61 | 793.25 K | $5.38 B |
| 07/07/2026 | $73.87 | $74.59 (0.97%) | $76.10 | $73.33 | 1.00 M | $5.16 B |
| 07/06/2026 | $71.60 | $73.53 (2.7%) | $76.50 | $71.60 | 1.11 M | $5.09 B |
| 07/02/2026 | $73.10 | $75.35 (3.08%) | $76.19 | $73.10 | 900.10 K | $5.21 B |
| 07/01/2026 | $72.41 | $72.46 (0.07%) | $74.58 | $71.47 | 1.57 M | $5.01 B |
| 06/30/2026 | $74.66 | $72.60 (-2.76%) | $76.85 | $72.48 | 1.51 M | $5.02 B |
| 06/29/2026 | $76.26 | $74.53 (-2.27%) | $77.32 | $74.49 | 1.08 M | $5.16 B |
| 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 |
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.
