Valaris Limited Common Shares (VAL)

33.64Last Price

-0.34 (-0.99%)Change

Valaris Ltd is a global leader in offshore drilling services, providing advanced solutions for oil and gas exploration and production

The company operates a diverse fleet of drillships, semisubmersibles, and jack-up rigs, catering to a range of clients in the energy sector. Valaris is committed to safety and operational excellence, offering innovative technologies to enhance drilling efficiency and minimize environmental impact. With a strong focus on delivering value to its stakeholders, Valaris plays a pivotal role in meeting the world's energy needs through its reliable and efficient drilling operations.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	33.78	34.20	33.33	33.98	2,200,025	33.98
3/04/2025	32.50	34.59	31.15	33.87	5,329,463	33.87
3/03/2025	36.02	36.22	32.67	32.85	4,179,377	32.85
2/28/2025	36.04	36.38	35.40	35.70	3,176,417	35.70
2/27/2025	37.25	37.74	36.55	36.63	2,168,715	36.63
2/26/2025	38.60	38.78	37.04	37.14	3,732,667	37.14
2/25/2025	40.78	41.16	38.50	38.62	2,973,823	38.62
2/24/2025	41.70	41.98	40.05	40.89	2,846,139	40.89
2/21/2025	45.26	45.26	41.34	41.78	2,742,467	41.78
2/20/2025	46.00	46.00	42.82	44.56	3,455,522	44.56
2/19/2025	44.11	44.77	42.64	42.82	2,334,242	42.82
2/18/2025	44.00	45.24	42.91	44.80	2,242,942	44.80
2/14/2025	46.48	46.76	44.16	44.51	1,424,988	44.51
2/13/2025	46.50	46.50	45.10	45.71	1,453,319	45.71
2/12/2025	46.80	46.80	45.62	46.09	1,169,275	46.09
2/11/2025	47.75	48.43	46.89	47.30	1,618,384	47.30
2/10/2025	46.30	47.80	46.18	47.72	1,980,796	47.72
2/07/2025	46.67	47.34	45.51	45.86	1,103,547	45.86
2/06/2025	47.76	47.89	45.97	46.45	1,312,652	46.45
2/05/2025	47.94	48.40	46.52	47.59	1,116,768	47.59
2/04/2025	45.98	48.34	45.97	48.22	1,360,163	48.22
2/03/2025	47.51	47.93	45.88	46.25	1,939,800	46.25
1/31/2025	48.86	49.32	47.68	47.94	954,911	47.94
1/30/2025	47.75	49.02	47.31	48.77	855,499	48.77
1/29/2025	47.45	47.88	47.01	47.32	1,179,329	47.32
1/28/2025	48.70	48.78	46.61	47.53	2,277,967	47.53
1/27/2025	48.87	50.13	48.29	48.58	1,562,695	48.58
1/24/2025	48.61	49.40	48.44	48.99	871,779	48.99
1/23/2025	48.50	49.07	48.21	48.61	1,426,831	48.61
1/22/2025	48.60	49.12	47.73	48.26	2,264,547	48.26
1/21/2025	48.51	49.10	47.24	48.80	2,060,886	48.80
1/17/2025	48.50	49.14	47.74	48.04	1,401,806	48.04
1/16/2025	48.75	49.43	47.66	48.49	1,613,357	48.49
1/15/2025	48.75	50.29	48.25	49.52	2,493,433	49.52
1/14/2025	46.43	48.51	46.35	48.35	1,665,780	48.35
1/13/2025	46.00	47.09	45.70	46.31	1,572,162	46.31
1/10/2025	46.48	46.95	44.34	45.53	1,329,444	45.53
1/08/2025	45.64	46.03	44.60	44.99	1,223,685	44.99
1/07/2025	45.77	46.86	45.73	46.47	1,078,023	46.47
1/06/2025	45.26	46.74	45.02	45.26	993,039	45.26
1/03/2025	45.23	45.28	43.96	44.74	1,401,820	44.74
1/02/2025	45.08	45.87	44.53	44.98	1,340,965	44.98
12/31/2024	42.88	0.00	44.24	44.24	0	44.24
12/30/2024	41.15	43.44	40.89	42.88	1,608,936	42.88
12/27/2024	40.93	41.66	40.55	41.04	1,096,091	41.04
12/26/2024	41.02	41.31	40.32	41.14	880,092	41.14
12/24/2024	41.05	41.42	39.90	41.02	581,962	41.02
12/23/2024	41.00	41.23	40.55	40.97	1,343,236	40.97
12/20/2024	40.53	41.72	40.41	41.22	2,563,545	41.22
12/19/2024	42.09	42.56	40.73	40.89	882,459	40.89
12/18/2024	43.89	44.19	41.02	41.21	2,193,825	41.21
12/17/2024	42.36	43.16	41.13	43.09	2,214,732	43.09
12/16/2024	42.99	44.00	42.10	42.87	2,887,462	42.87
12/13/2024	44.35	44.55	43.15	43.57	2,234,684	43.57
12/12/2024	45.66	45.66	44.15	44.16	1,140,241	44.16
12/11/2024	45.52	46.24	44.65	45.80	1,245,661	45.80
12/10/2024	44.77	45.75	44.06	45.27	1,766,855	45.27
12/09/2024	42.60	45.93	42.60	44.72	2,347,980	44.72
12/06/2024	44.20	44.71	41.66	41.98	2,458,162	41.98