Valaris LimitedVALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $55.15 | $55.34 | $53.96 | $53.99 | 724,700 |
| 1/15/2026 | $53.69 | $54.83 | $53.22 | $54.72 | 692,720 |
| 1/14/2026 | $54.00 | $55.05 | $53.66 | $54.69 | 1.78M |
| 1/13/2026 | $53.60 | $54.75 | $53.42 | $53.76 | 682,250 |
| 1/12/2026 | $52.92 | $53.59 | $52.00 | $52.72 | 772,493 |
| 1/9/2026 | $53.63 | $54.24 | $52.04 | $52.67 | 847,246 |
| 1/8/2026 | $51.00 | $53.72 | $51.00 | $53.30 | 791,205 |
| 1/7/2026 | $52.95 | $53.51 | $50.27 | $51.37 | 1.11M |
| 1/6/2026 | $52.62 | $54.49 | $52.16 | $53.04 | 1.01M |
| 1/5/2026 | $54.19 | $54.36 | $49.89 | $52.11 | 1.18M |
| 1/2/2026 | $50.50 | $52.37 | $49.70 | $52.15 | 716,104 |
| 12/31/2025 | $50.93 | $51.27 | $50.25 | $50.40 | 638,300 |
| 12/30/2025 | $50.15 | $51.14 | $49.83 | $50.64 | 1.21M |
| 12/29/2025 | $49.65 | $50.14 | $49.34 | $49.71 | 656,600 |
| 12/26/2025 | $49.67 | $50.11 | $49.14 | $49.51 | 567,000 |
| 12/24/2025 | $49.42 | $49.92 | $49.00 | $49.75 | 291,626 |
| 12/23/2025 | $50.11 | $50.25 | $49.16 | $49.59 | 608,900 |
| 12/22/2025 | $50.17 | $51.34 | $49.76 | $49.88 | 804,900 |
| 12/19/2025 | $49.16 | $49.70 | $48.50 | $49.51 | 1.72M |
| 12/18/2025 | $49.63 | $50.06 | $48.43 | $49.03 | 1.34M |
| 12/17/2025 | $50.32 | $50.67 | $48.09 | $49.63 | 2.36M |
| 12/16/2025 | $52.80 | $53.06 | $49.26 | $50.04 | 1.94M |
| 12/15/2025 | $54.32 | $54.67 | $53.13 | $53.91 | 1.14M |
| 12/12/2025 | $58.63 | $58.86 | $53.93 | $54.13 | 1.41M |
| 12/11/2025 | $57.13 | $58.86 | $56.90 | $58.10 | 873,247 |
| 12/10/2025 | $58.77 | $59.02 | $56.40 | $57.64 | 1.48M |
| 12/9/2025 | $59.22 | $60.09 | $58.74 | $58.97 | 665,612 |
| 12/8/2025 | $59.14 | $61.10 | $58.71 | $59.22 | 808,934 |
| 12/5/2025 | $60.00 | $61.70 | $59.80 | $59.93 | 1.10M |
| 12/4/2025 | $60.00 | $60.61 | $58.85 | $59.60 | 1.12M |
| 12/3/2025 | $57.67 | $61.21 | $57.08 | $60.42 | 1.53M |
| 12/2/2025 | $57.74 | $57.75 | $55.90 | $56.91 | 742,300 |
| 12/1/2025 | $56.23 | $57.73 | $56.00 | $57.59 | 879,032 |
| 11/28/2025 | $56.52 | $57.40 | $55.57 | $56.41 | 442,204 |
| 11/26/2025 | $55.50 | $56.62 | $55.46 | $55.94 | 560,823 |
| 11/25/2025 | $54.99 | $56.15 | $53.29 | $56.01 | 1.27M |
| 11/24/2025 | $53.99 | $55.43 | $53.37 | $54.91 | 922,106 |
| 11/21/2025 | $53.01 | $54.48 | $51.50 | $54.16 | 1.02M |
| 11/20/2025 | $56.03 | $57.06 | $53.26 | $53.64 | 1.03M |
| 11/19/2025 | $55.15 | $56.57 | $54.76 | $55.52 | 576,228 |
| 11/18/2025 | $55.00 | $57.28 | $54.75 | $56.71 | 644,700 |
| 11/17/2025 | $57.20 | $58.21 | $55.86 | $56.14 | 840,818 |
| 11/14/2025 | $55.67 | $57.86 | $55.23 | $57.03 | 744,500 |
| 11/13/2025 | $56.46 | $57.25 | $55.78 | $56.56 | 833,115 |
| 11/12/2025 | $57.65 | $58.41 | $56.26 | $56.38 | 694,716 |
| 11/11/2025 | $56.20 | $58.85 | $56.12 | $58.20 | 996,624 |
| 11/10/2025 | $55.33 | $56.45 | $54.45 | $55.99 | 969,700 |
| 11/7/2025 | $54.03 | $54.45 | $52.60 | $54.41 | 504,000 |
| 11/6/2025 | $53.13 | $54.60 | $52.62 | $54.08 | 1.16M |
| 11/5/2025 | $54.73 | $54.97 | $53.06 | $53.13 | 915,400 |
| 11/4/2025 | $55.05 | $56.18 | $54.21 | $54.73 | 1.02M |
| 11/3/2025 | $56.09 | $57.70 | $55.19 | $56.99 | 924,643 |
| 10/31/2025 | $57.97 | $57.97 | $55.13 | $56.12 | 1.31M |
| 10/30/2025 | $58.00 | $58.39 | $55.45 | $57.70 | 1.69M |
| 10/29/2025 | $57.00 | $57.50 | $55.34 | $56.46 | 1.55M |
| 10/28/2025 | $56.05 | $56.80 | $55.36 | $56.50 | 728,734 |
| 10/27/2025 | $57.00 | $58.18 | $56.33 | $56.63 | 1.45M |
| 10/24/2025 | $56.30 | $58.14 | $55.12 | $56.68 | 2.25M |
| 10/23/2025 | $51.09 | $56.93 | $51.09 | $56.31 | 3.15M |
| 10/22/2025 | $48.75 | $50.22 | $48.31 | $49.51 | 1.14M |
| 10/21/2025 | $49.00 | $49.56 | $48.20 | $48.38 | 559,701 |
| 10/20/2025 | $48.39 | $49.50 | $48.14 | $48.96 | 766,796 |