NYSE - Delayed Quote USD

Valaris Limited (VAL)

67.06 -0.87 (-1.28%)
At close: April 18 at 4:00 PM EDT
67.24 +0.18 (+0.27%)
After hours: April 18 at 6:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 68.54 69.21 67.01 67.06 67.06 442,900
Apr 17, 2024 69.27 70.76 67.92 67.93 67.93 660,800
Apr 16, 2024 69.43 69.81 68.77 69.31 69.31 488,400
Apr 15, 2024 71.17 71.89 69.65 69.85 69.85 421,800
Apr 12, 2024 71.22 72.13 69.81 70.83 70.83 810,500
Apr 11, 2024 73.21 73.21 70.78 71.10 71.10 641,000
Apr 10, 2024 72.03 73.65 71.52 72.73 72.73 682,500
Apr 9, 2024 72.86 73.45 70.79 72.74 72.74 926,100
Apr 8, 2024 74.22 74.68 72.29 72.62 72.62 749,700
Apr 5, 2024 72.43 74.36 71.99 73.71 73.71 1,298,500
Apr 4, 2024 74.74 76.00 72.95 73.37 73.37 1,316,400
Apr 3, 2024 74.59 77.09 74.21 76.66 76.66 914,200
Apr 2, 2024 74.01 75.36 73.62 74.59 74.59 941,100
Apr 1, 2024 75.75 75.90 73.72 73.73 73.73 727,500
Mar 28, 2024 74.63 76.00 74.05 75.26 75.26 862,400
Mar 27, 2024 71.69 73.78 71.60 73.77 73.77 607,300
Mar 26, 2024 72.76 72.76 70.59 71.98 71.98 968,000
Mar 25, 2024 73.00 73.64 71.14 72.03 72.03 942,800
Mar 22, 2024 73.89 74.47 72.86 73.47 73.47 622,500
Mar 21, 2024 73.53 74.47 73.52 74.33 74.33 752,500
Mar 20, 2024 72.77 74.38 71.89 73.84 73.84 643,900
Mar 19, 2024 71.18 73.45 71.18 73.19 73.19 597,600
Mar 18, 2024 71.65 71.95 70.41 71.08 71.08 709,800
Mar 15, 2024 71.24 73.09 70.72 70.78 70.78 1,262,500
Mar 14, 2024 70.48 72.20 70.48 71.56 71.56 904,700
Mar 13, 2024 69.37 70.61 69.37 70.48 70.48 610,400
Mar 12, 2024 69.09 69.21 68.01 68.62 68.62 923,700
Mar 11, 2024 65.75 69.58 65.73 69.37 69.37 1,015,800
Mar 8, 2024 67.64 67.99 65.86 66.02 66.02 886,900
Mar 7, 2024 65.85 67.55 65.67 67.51 67.51 943,200
Mar 6, 2024 66.44 67.10 65.26 65.56 65.56 615,600
Mar 5, 2024 65.37 66.84 64.82 65.27 65.27 593,400
Mar 4, 2024 65.50 66.56 65.02 65.99 65.99 563,800
Mar 1, 2024 64.38 66.75 64.14 65.68 65.68 1,411,200
Feb 29, 2024 64.01 65.75 62.74 63.05 63.05 877,000
Feb 28, 2024 65.02 65.54 63.36 63.37 63.37 949,900
Feb 27, 2024 65.95 66.87 64.80 65.29 65.29 1,146,800
Feb 26, 2024 66.83 67.70 65.08 66.17 66.17 798,200
Feb 23, 2024 67.58 68.00 65.33 67.15 67.15 1,171,500
Feb 22, 2024 69.16 71.78 67.97 68.48 68.48 2,534,200
Feb 21, 2024 63.41 66.21 62.90 66.10 66.10 1,276,700
Feb 20, 2024 62.93 63.79 62.11 62.94 62.94 819,400
Feb 16, 2024 64.92 64.98 63.28 64.03 64.03 703,400
Feb 15, 2024 64.25 65.26 63.42 64.85 64.85 1,010,600
Feb 14, 2024 65.94 66.50 64.04 64.61 64.61 771,700
Feb 13, 2024 65.71 66.65 64.34 65.44 65.44 776,700
Feb 12, 2024 64.75 66.94 64.75 66.23 66.23 953,000
Feb 9, 2024 64.31 64.89 63.63 64.65 64.65 734,100
Feb 8, 2024 62.41 65.55 62.33 64.87 64.87 1,288,100
Feb 7, 2024 62.56 62.95 61.52 62.24 62.24 690,000
Feb 6, 2024 61.10 62.68 60.73 62.38 62.38 752,600
Feb 5, 2024 61.00 61.54 60.06 60.76 60.76 769,600
Feb 2, 2024 61.05 61.44 60.50 61.04 61.04 890,800
Feb 1, 2024 62.24 63.21 60.49 61.45 61.45 1,211,400
Jan 31, 2024 64.29 64.61 61.86 61.87 61.87 1,871,100
Jan 30, 2024 65.03 66.74 61.56 64.29 64.29 3,447,600
Jan 29, 2024 68.46 68.61 67.56 68.52 68.52 486,400
Jan 26, 2024 68.69 69.28 67.78 68.73 68.73 520,700
Jan 25, 2024 69.34 69.60 67.26 68.47 68.47 795,200
Jan 24, 2024 68.18 69.30 67.22 68.48 68.48 714,800
Jan 23, 2024 67.16 68.39 67.16 67.44 67.44 625,900
Jan 22, 2024 66.31 67.81 66.01 67.32 67.32 734,500
Jan 19, 2024 66.56 66.57 64.85 66.26 66.26 614,000
Jan 18, 2024 65.41 66.76 64.56 66.37 66.37 855,700
Jan 17, 2024 64.27 65.96 63.91 65.10 65.10 656,500
Jan 16, 2024 66.52 68.01 65.05 65.21 65.21 1,028,600
Jan 12, 2024 66.18 67.06 65.71 66.80 66.80 1,058,200
Jan 11, 2024 64.26 65.01 63.71 64.65 64.65 1,064,600
Jan 10, 2024 65.50 65.83 63.45 63.78 63.78 1,130,900
Jan 9, 2024 66.32 67.24 65.25 65.62 65.62 1,024,700
Jan 8, 2024 67.00 67.60 64.80 66.93 66.93 778,100
Jan 5, 2024 68.00 69.04 68.00 68.40 68.40 525,100
Jan 4, 2024 68.87 69.76 67.60 67.77 67.77 577,100
Jan 3, 2024 68.25 69.76 67.47 68.80 68.80 492,400
Jan 2, 2024 69.85 70.84 67.58 68.09 68.09 618,300
Dec 29, 2023 69.43 69.66 68.12 68.57 68.57 606,700
Dec 28, 2023 70.71 70.82 69.20 69.38 69.38 436,000
Dec 27, 2023 71.18 71.83 70.48 70.83 70.83 385,600
Dec 26, 2023 69.81 71.93 69.58 71.60 71.60 638,800
Dec 22, 2023 68.84 69.48 67.96 68.41 68.41 569,500
Dec 21, 2023 67.30 68.45 67.01 68.43 68.43 443,800
Dec 20, 2023 67.74 69.29 67.23 67.27 67.27 565,100
Dec 19, 2023 67.58 68.32 67.22 67.96 67.96 680,100
Dec 18, 2023 67.73 68.73 67.15 67.26 67.26 461,600
Dec 15, 2023 67.44 67.53 65.88 66.00 66.00 1,521,000
Dec 14, 2023 66.01 68.69 66.00 67.68 67.68 1,018,300
Dec 13, 2023 63.26 64.80 62.84 64.76 64.76 921,900
Dec 12, 2023 63.60 63.78 62.22 63.17 63.17 702,200
Dec 11, 2023 64.94 65.62 64.19 64.51 64.51 754,200
Dec 8, 2023 64.93 65.85 64.57 65.15 65.15 688,300
Dec 7, 2023 64.89 65.54 63.68 64.06 64.06 619,400
Dec 6, 2023 66.29 67.32 64.64 64.95 64.95 927,400
Dec 5, 2023 68.40 68.86 66.73 66.84 66.84 615,700
Dec 4, 2023 69.00 69.27 68.16 68.68 68.68 403,100
Dec 1, 2023 68.14 70.18 68.00 69.77 69.77 499,700
Nov 30, 2023 69.06 70.47 68.18 68.60 68.60 784,700
Nov 29, 2023 69.81 70.00 68.15 68.34 68.34 572,800
Nov 28, 2023 69.73 70.24 68.18 69.31 69.31 722,800
Nov 27, 2023 68.56 69.11 67.66 68.98 68.98 981,200
Nov 24, 2023 67.39 69.31 67.01 69.04 69.04 440,900
Nov 22, 2023 65.73 67.47 64.99 67.23 67.23 883,600
Nov 21, 2023 66.91 67.79 66.44 67.22 67.22 723,400
Nov 20, 2023 69.00 69.87 67.17 67.18 67.18 591,800
Nov 17, 2023 67.12 68.46 67.12 68.22 68.22 739,000
Nov 16, 2023 67.54 68.38 65.33 66.37 66.37 875,700
Nov 15, 2023 70.47 70.96 68.51 68.55 68.55 704,200
Nov 14, 2023 70.37 71.09 68.51 70.30 70.30 777,000
Nov 13, 2023 68.48 69.68 67.93 69.19 69.19 569,600
Nov 10, 2023 68.66 69.41 68.06 68.60 68.60 550,500
Nov 9, 2023 68.00 70.23 67.21 67.64 67.64 858,200
Nov 8, 2023 64.57 66.50 64.18 66.40 66.40 1,150,300
Nov 7, 2023 67.24 67.73 63.21 65.42 65.42 1,478,100
Nov 6, 2023 69.72 69.75 66.94 66.96 66.96 918,200
Nov 3, 2023 68.95 69.33 68.03 69.13 69.13 630,300
Nov 2, 2023 68.40 69.24 66.69 68.95 68.95 1,025,400
Nov 1, 2023 66.47 69.08 66.45 67.79 67.79 943,300
Oct 31, 2023 66.04 66.86 65.27 66.04 66.04 696,900
Oct 30, 2023 66.67 67.25 65.18 66.13 66.13 609,100
Oct 27, 2023 66.00 67.00 65.24 66.30 66.30 696,500
Oct 26, 2023 66.04 67.08 65.23 65.78 65.78 475,000
Oct 25, 2023 67.96 68.65 66.39 66.88 66.88 805,900
Oct 24, 2023 68.39 68.74 67.50 68.22 68.22 644,500
Oct 23, 2023 68.51 69.08 67.39 68.11 68.11 648,700
Oct 20, 2023 70.83 71.43 67.79 69.23 69.23 980,800
Oct 19, 2023 70.00 72.13 69.22 71.18 71.18 740,400
Oct 18, 2023 72.18 72.80 70.31 70.61 70.61 565,300
Oct 17, 2023 71.55 72.71 71.18 72.30 72.30 501,000
Oct 16, 2023 73.72 73.72 70.82 71.66 71.66 671,500
Oct 13, 2023 72.23 73.94 71.95 73.58 73.58 560,300
Oct 12, 2023 73.01 73.53 70.73 71.11 71.11 778,700
Oct 11, 2023 72.17 73.23 71.49 72.43 72.43 443,000
Oct 10, 2023 73.00 73.78 72.54 73.11 73.11 530,300
Oct 9, 2023 73.41 73.87 71.72 72.96 72.96 528,200
Oct 6, 2023 70.43 72.94 70.06 71.68 71.68 576,100
Oct 5, 2023 69.00 70.68 69.00 70.59 70.59 577,200
Oct 4, 2023 70.99 71.07 69.03 69.92 69.92 737,500
Oct 3, 2023 72.42 73.71 71.18 72.23 72.23 599,900
Oct 2, 2023 74.07 74.92 72.44 72.96 72.96 500,100
Sep 29, 2023 76.47 76.60 74.11 74.98 74.98 856,000
Sep 28, 2023 76.90 77.27 75.72 76.34 76.34 553,000
Sep 27, 2023 77.28 77.49 76.00 77.03 77.03 667,000
Sep 26, 2023 75.24 76.59 75.03 75.12 75.12 545,600
Sep 25, 2023 74.00 77.01 73.61 76.39 76.39 692,300
Sep 22, 2023 73.73 74.83 73.23 74.16 74.16 487,900
Sep 21, 2023 74.57 75.01 72.63 73.00 73.00 760,700
Sep 20, 2023 74.50 76.63 74.17 74.77 74.77 723,000
Sep 19, 2023 77.07 77.99 74.60 74.62 74.62 881,900
Sep 18, 2023 75.85 76.71 75.71 76.11 76.11 556,000
Sep 15, 2023 75.89 77.00 75.57 75.68 75.68 1,860,200
Sep 14, 2023 75.45 76.54 74.64 75.84 75.84 866,800
Sep 13, 2023 75.44 75.89 73.37 73.91 73.91 611,400
Sep 12, 2023 73.14 75.65 72.76 75.33 75.33 721,500
Sep 11, 2023 72.14 73.32 71.64 72.02 72.02 676,300
Sep 8, 2023 72.35 73.40 71.50 71.59 71.59 802,800
Sep 7, 2023 73.84 74.38 71.76 72.21 72.21 727,300
Sep 6, 2023 75.69 76.55 74.15 74.26 74.26 825,200
Sep 5, 2023 77.48 78.92 75.82 76.05 76.05 1,145,600
Sep 1, 2023 76.81 77.54 75.37 76.28 76.28 913,000
Aug 31, 2023 75.58 76.36 74.58 75.32 75.32 569,700
Aug 30, 2023 73.85 76.33 73.40 75.57 75.57 827,100
Aug 29, 2023 73.07 74.21 71.57 73.62 73.62 479,300
Aug 28, 2023 73.52 74.69 72.89 73.05 73.05 567,500
Aug 25, 2023 73.40 74.01 72.52 73.44 73.44 532,000
Aug 24, 2023 73.32 74.04 72.54 72.59 72.59 489,300
Aug 23, 2023 72.28 74.16 71.15 73.83 73.83 678,500
Aug 22, 2023 74.20 74.49 72.85 73.25 73.25 568,000
Aug 21, 2023 75.49 76.46 72.63 74.22 74.22 686,700
Aug 18, 2023 72.60 75.03 72.32 74.92 74.92 808,600
Aug 17, 2023 74.87 75.16 73.74 74.08 74.08 1,557,500
Aug 16, 2023 73.97 75.17 73.14 73.58 73.58 860,600
Aug 15, 2023 73.93 74.34 72.31 73.26 73.26 779,900
Aug 14, 2023 74.84 75.28 73.57 74.59 74.59 686,000
Aug 11, 2023 73.89 75.68 73.00 75.34 75.34 1,163,700
Aug 10, 2023 74.06 75.10 72.92 72.95 72.95 916,500
Aug 9, 2023 74.55 75.23 73.47 74.23 74.23 1,754,500
Aug 8, 2023 72.00 74.04 69.52 73.63 73.63 3,768,500
Aug 7, 2023 76.40 76.69 74.56 75.38 75.38 838,800
Aug 4, 2023 77.00 77.54 75.66 76.23 76.23 783,500
Aug 3, 2023 74.63 77.40 74.33 76.61 76.61 808,300
Aug 2, 2023 74.64 75.24 71.66 74.96 74.96 1,315,700
Aug 1, 2023 75.63 76.54 74.01 75.92 75.92 1,349,200
Jul 31, 2023 76.83 77.77 76.50 76.80 76.80 818,000
Jul 28, 2023 74.52 75.94 74.31 75.74 75.74 549,200
Jul 27, 2023 75.69 75.99 73.99 74.20 74.20 694,600
Jul 26, 2023 75.00 76.29 74.73 74.98 74.98 1,238,100
Jul 25, 2023 75.00 76.63 73.66 75.85 75.85 811,200
Jul 24, 2023 74.21 76.24 74.21 75.60 75.60 862,700
Jul 21, 2023 73.21 74.15 72.52 74.00 74.00 873,100
Jul 20, 2023 72.62 74.06 72.42 73.03 73.03 1,191,900
Jul 19, 2023 71.85 73.02 71.07 72.33 72.33 1,032,600
Jul 18, 2023 70.30 72.59 70.28 71.63 71.63 882,600
Jul 17, 2023 67.72 70.12 67.44 69.77 69.77 543,100
Jul 14, 2023 70.49 70.65 68.36 68.67 68.67 481,000
Jul 13, 2023 70.50 71.92 69.75 70.75 70.75 721,400
Jul 12, 2023 71.27 71.46 69.54 70.69 70.69 833,900
Jul 11, 2023 68.94 70.53 68.57 70.16 70.16 843,900
Jul 10, 2023 66.77 68.48 66.69 68.48 68.48 915,700
Jul 7, 2023 64.20 67.22 63.51 66.61 66.61 1,053,800
Jul 6, 2023 63.69 64.60 62.09 64.19 64.19 913,400
Jul 5, 2023 64.00 64.96 63.37 64.39 64.39 1,446,500
Jul 3, 2023 63.00 63.97 62.42 63.11 63.11 455,900
Jun 30, 2023 60.00 63.52 59.35 62.93 62.93 1,096,400
Jun 29, 2023 56.86 59.40 56.71 59.37 59.37 1,032,800
Jun 28, 2023 57.54 58.27 56.07 56.70 56.70 901,500
Jun 27, 2023 58.20 58.72 57.51 58.14 58.14 717,800
Jun 26, 2023 56.92 58.78 56.92 58.11 58.11 590,300
Jun 23, 2023 56.37 56.80 55.53 56.56 56.56 1,477,400
Jun 22, 2023 57.32 58.33 56.93 57.88 57.88 612,500
Jun 21, 2023 56.43 58.61 56.27 58.15 58.15 697,300
Jun 20, 2023 57.07 57.82 55.53 56.97 56.97 908,000
Jun 16, 2023 59.50 60.00 57.97 58.01 58.01 1,077,900
Jun 15, 2023 58.22 58.94 57.82 58.22 58.22 1,024,700
Jun 14, 2023 58.09 58.55 57.02 58.16 58.16 952,000
Jun 13, 2023 58.46 59.75 57.30 57.35 57.35 992,900
Jun 12, 2023 59.33 60.31 57.13 57.18 57.18 1,009,500
Jun 9, 2023 61.15 61.61 59.48 60.37 60.37 842,700
Jun 8, 2023 62.01 63.28 61.35 62.17 62.17 709,900
Jun 7, 2023 62.10 63.50 61.57 62.01 62.01 865,000
Jun 6, 2023 60.31 62.63 60.21 61.53 61.53 440,200
Jun 5, 2023 62.24 63.40 60.57 61.44 61.44 573,500
Jun 2, 2023 63.08 63.32 61.03 62.21 62.21 962,600
Jun 1, 2023 57.46 61.20 57.45 60.78 60.78 624,300
May 31, 2023 58.83 59.87 57.40 57.73 57.73 2,028,100
May 30, 2023 59.58 60.77 58.40 60.59 60.59 757,200
May 26, 2023 61.38 62.03 60.62 60.99 60.99 551,900
May 25, 2023 61.03 61.62 59.27 60.84 60.84 640,400
May 24, 2023 61.26 63.50 61.26 62.61 62.61 625,000
May 23, 2023 61.98 63.50 61.15 61.20 61.20 946,700
May 22, 2023 58.40 62.37 58.25 61.24 61.24 862,700
May 19, 2023 58.89 59.36 57.74 58.04 58.04 588,200
May 18, 2023 57.37 58.30 56.22 58.13 58.13 569,700
May 17, 2023 58.50 58.50 56.70 58.03 58.03 546,300
May 16, 2023 59.65 59.95 57.80 57.81 57.81 543,800
May 15, 2023 59.79 60.57 58.43 59.90 59.90 812,100
May 12, 2023 58.86 59.87 58.40 59.47 59.47 1,050,200
May 11, 2023 57.98 58.60 57.23 57.92 57.92 840,700
May 10, 2023 58.78 60.02 57.23 59.43 59.43 1,236,400
May 9, 2023 57.96 58.65 57.46 57.99 57.99 754,800
May 8, 2023 58.13 58.79 57.51 58.70 58.70 642,500
May 5, 2023 57.35 58.81 55.87 57.04 57.04 1,661,200
May 4, 2023 55.67 56.83 54.13 55.00 55.00 2,210,900
May 3, 2023 55.33 57.25 54.45 55.40 55.40 1,545,400
May 2, 2023 62.24 62.50 55.68 56.90 56.90 1,252,100
May 1, 2023 58.60 59.99 58.12 59.51 59.51 1,451,400
Apr 28, 2023 57.81 60.72 57.56 60.00 60.00 694,500
Apr 27, 2023 58.68 59.04 57.29 58.20 58.20 1,235,900
Apr 26, 2023 59.79 61.51 58.25 58.68 58.68 694,700
Apr 25, 2023 61.83 62.21 59.65 60.28 60.28 486,900
Apr 24, 2023 60.82 63.47 60.82 63.02 63.02 496,400
Apr 21, 2023 60.69 61.59 60.00 60.96 60.96 880,400
Apr 20, 2023 62.45 62.85 60.07 60.51 60.51 738,800
Apr 19, 2023 66.00 66.00 63.00 63.37 63.37 718,100

Related Tickers

TDW Tidewater Inc.
88.78
-1.42%
 
FTI TechnipFMC plc
25.16
-0.71%
 
WFRD Weatherford International plc
110.93
+0.47%
 
NOV NOV Inc.
18.50
+0.16%
 
LBRT Liberty Energy Inc.
22.10
+2.70%
 
OII Oceaneering International, Inc.
22.28
-1.11%
 
OIS Oil States International, Inc.
5.43
+0.18%
 
KLXE KLX Energy Services Holdings, Inc.
7.00
0.00%
 
HAL Halliburton Company
38.65
+1.60%
 
DRQ Dril-Quip, Inc.
19.45
-2.06%