5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
+61.10%
YEAR-TO-DATE PERFORMANCE
+80.22%
1 YEAR PERFORMANCE
+128.04%
Valaris Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $7.23 B |
| 04/28/2026 | $98.50 | $101.97 (3.52%) | $102.30 | $96.78 | 1.88 M | $7.09 B |
| 04/27/2026 | $93.17 | $97.35 (4.49%) | $98.25 | $93.17 | 1.20 M | $6.77 B |
| 04/24/2026 | $91.15 | $91.19 (0.04%) | $91.75 | $89.39 | 774.90 K | $6.34 B |
| 04/23/2026 | $89.76 | $90.33 (0.64%) | $92.34 | $89.27 | 653.10 K | $6.28 B |
| 04/22/2026 | $91.60 | $90.46 (-1.24%) | $91.89 | $89.04 | 425.23 K | $6.29 B |
| 04/21/2026 | $88.25 | $90.27 (2.29%) | $90.39 | $88.21 | 587.10 K | $6.27 B |
| 04/20/2026 | $89.15 | $87.77 (-1.55%) | $89.67 | $86.88 | 1.22 M | $6.10 B |
| 04/17/2026 | $91.55 | $88.56 (-3.27%) | $91.55 | $87.28 | 1.36 M | $6.15 B |
| 04/16/2026 | $92.22 | $94.54 (2.52%) | $95.55 | $92.22 | 918.25 K | $6.57 B |
| 04/15/2026 | $91.82 | $91.67 (-0.16%) | $93.68 | $91.14 | 995.00 K | $6.37 B |
| 04/14/2026 | $98.57 | $92.01 (-6.66%) | $98.69 | $91.64 | 1.25 M | $6.39 B |
| 04/13/2026 | $98.17 | $99.07 (0.92%) | $100.85 | $98.17 | 682.10 K | $6.89 B |
| 04/10/2026 | $97.38 | $97.59 (0.22%) | $98.56 | $96.79 | 770.41 K | $6.78 B |
| 04/09/2026 | $99.96 | $98.09 (-1.87%) | $102.10 | $97.63 | 958.24 K | $6.82 B |
| 04/08/2026 | $95.86 | $99.97 (4.29%) | $100.05 | $93.56 | 1.24 M | $6.95 B |
| 04/07/2026 | $98.14 | $99.70 (1.59%) | $100.52 | $96.83 | 766.30 K | $6.93 B |
| 04/06/2026 | $96.78 | $97.44 (0.68%) | $98.75 | $96.16 | 434.52 K | $6.77 B |
| 04/02/2026 | $99.10 | $98.04 (-1.07%) | $104.14 | $97.08 | 943.15 K | $6.81 B |
| 04/01/2026 | $96.34 | $96.38 (0.04%) | $98.99 | $95.46 | 794.65 K | $6.70 B |
| 03/31/2026 | $99.32 | $98.04 (-1.29%) | $101.88 | $96.13 | 918.11 K | $6.81 B |
| 03/30/2026 | $104.00 | $98.40 (-5.38%) | $105.35 | $97.70 | 1.29 M | $6.84 B |
| 03/27/2026 | $101.51 | $102.24 (0.72%) | $104.24 | $101.18 | 972.11 K | $7.11 B |
| 03/26/2026 | $99.63 | $101.94 (2.32%) | $102.73 | $99.63 | 797.95 K | $7.08 B |
| 03/25/2026 | $97.31 | $100.26 (3.03%) | $101.25 | $97.24 | 1.18 M | $6.97 B |
| 03/24/2026 | $94.54 | $97.96 (3.62%) | $99.40 | $94.54 | 978.95 K | $6.81 B |
| 03/23/2026 | $91.83 | $95.41 (3.9%) | $96.94 | $91.83 | 1.45 M | $6.63 B |
| 03/20/2026 | $96.04 | $92.52 (-3.67%) | $96.37 | $91.55 | 1.22 M | $6.43 B |
| 03/19/2026 | $90.99 | $95.68 (5.15%) | $98.55 | $90.84 | 811.34 K | $6.65 B |
| 03/18/2026 | $97.30 | $92.54 (-4.89%) | $97.73 | $92.09 | 1.14 M | $6.43 B |
| 03/17/2026 | $93.18 | $97.28 (4.4%) | $98.56 | $92.70 | 2.43 M | $6.76 B |
| 03/16/2026 | $93.73 | $91.54 (-2.34%) | $93.73 | $90.74 | 1.32 M | $6.36 B |
| 03/13/2026 | $92.34 | $93.74 (1.52%) | $95.47 | $92.34 | 790.76 K | $6.51 B |
| 03/12/2026 | $93.25 | $92.80 (-0.48%) | $93.27 | $91.11 | 826.60 K | $6.45 B |
| 03/11/2026 | $90.13 | $93.38 (3.61%) | $93.91 | $90.09 | 720.12 K | $6.49 B |
| 03/10/2026 | $90.50 | $91.09 (0.65%) | $93.00 | $89.51 | 892.70 K | $6.33 B |
| 03/09/2026 | $86.83 | $90.81 (4.58%) | $91.89 | $86.18 | 832.92 K | $6.31 B |
| 03/06/2026 | $88.94 | $87.51 (-1.61%) | $90.19 | $86.46 | 831.74 K | $6.08 B |
| 03/05/2026 | $94.16 | $90.59 (-3.79%) | $94.35 | $88.06 | 908.40 K | $6.30 B |
| 03/04/2026 | $90.63 | $94.44 (4.2%) | $95.23 | $88.94 | 976.47 K | $6.56 B |
| 03/03/2026 | $89.55 | $90.63 (1.21%) | $92.26 | $88.15 | 911.00 K | $6.30 B |
| 03/02/2026 | $98.00 | $92.60 (-5.51%) | $98.00 | $90.72 | 1.74 M | $6.44 B |
| 02/27/2026 | $95.78 | $95.85 (0.07%) | $96.94 | $94.83 | 1.28 M | $6.66 B |
| 02/26/2026 | $92.92 | $94.55 (1.75%) | $95.07 | $91.00 | 1.13 M | $6.57 B |
| 02/25/2026 | $97.06 | $94.18 (-2.97%) | $97.37 | $93.09 | 893.02 K | $6.55 B |
| 02/24/2026 | $94.64 | $95.92 (1.35%) | $97.05 | $92.63 | 1.33 M | $6.67 B |
| 02/23/2026 | $96.20 | $93.50 (-2.81%) | $102.20 | $93.42 | 2.01 M | $6.50 B |
| 02/20/2026 | $89.56 | $95.75 (6.91%) | $95.89 | $89.12 | 2.62 M | $6.65 B |
| 02/19/2026 | $91.40 | $92.49 (1.19%) | $93.92 | $90.54 | 2.13 M | $6.43 B |
| 02/18/2026 | $90.00 | $91.00 (1.11%) | $91.78 | $89.19 | 2.75 M | $6.32 B |
| 02/17/2026 | $94.00 | $88.96 (-5.36%) | $95.40 | $88.03 | 2.75 M | $6.18 B |
| 02/13/2026 | $86.00 | $95.96 (11.58%) | $96.40 | $85.94 | 2.99 M | $6.78 B |
| 02/12/2026 | $87.31 | $88.89 (1.81%) | $90.25 | $84.70 | 3.08 M | $6.28 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.
