VAL - Valaris plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20196.897.046.736.786.784,569,300
Sep 18, 20197.007.206.686.816.814,996,700
Sep 17, 20197.417.536.907.177.175,943,700
Sep 16, 20197.198.157.167.717.7112,088,000
Sep 13, 20196.707.086.236.356.355,371,100
Sep 12, 20196.366.676.046.656.654,711,800
Sep 11, 20196.326.956.186.766.767,721,700
Sep 10, 20196.587.046.246.326.328,053,100
Sep 09, 20196.156.565.896.436.438,215,600
Sep 06, 20195.546.315.365.985.988,150,900
Sep 05, 20195.095.805.045.765.766,711,800
Sep 04, 20194.715.044.684.994.994,164,100
Sep 03, 20194.554.624.214.604.607,049,800
Aug 30, 20194.674.764.424.664.662,716,700
Aug 29, 20194.524.804.524.734.733,950,900
Aug 28, 20194.304.634.174.474.474,034,100
Aug 27, 20194.374.434.184.284.282,696,200
Aug 26, 20194.154.424.154.284.285,849,100
Aug 23, 20194.154.414.064.074.073,112,000
Aug 22, 20194.544.714.374.374.372,646,400
Aug 21, 20194.695.024.514.564.565,944,700
Aug 20, 20194.424.684.314.594.598,196,800
Aug 19, 20194.404.704.394.504.508,765,200
Aug 16, 20193.744.303.724.294.297,527,900
Aug 15, 20193.853.883.583.743.749,522,400
Aug 14, 20194.174.203.873.893.897,052,300
Aug 13, 20194.304.694.084.334.338,920,200
Aug 12, 20194.424.434.054.294.296,955,200
Aug 09, 20194.484.644.284.444.449,963,900
Aug 08, 20194.744.804.394.484.489,165,200
Aug 07, 20194.814.834.034.694.6912,754,200
Aug 06, 20195.265.384.554.944.949,100,500
Aug 05, 20194.825.244.295.235.2313,095,800
Aug 02, 20196.596.795.005.025.0218,339,400
Aug 01, 20197.918.156.496.776.779,036,400
Jul 31, 20196.908.336.908.278.2710,012,300
Jul 30, 20196.908.336.908.278.2710,009,900
Jul 29, 20197.267.386.907.117.116,512,600
Jul 26, 20197.457.627.217.277.274,677,300
Jul 25, 20198.108.107.207.467.468,654,200
Jul 24, 20198.098.387.897.977.973,737,600
Jul 23, 20197.858.257.758.058.054,060,400
Jul 22, 20197.728.207.577.907.905,406,400
Jul 19, 20197.617.757.447.677.676,491,700
Jul 18, 20197.867.987.517.627.627,216,400
Jul 17, 20198.198.257.887.907.904,893,000
Jul 16, 20198.428.858.188.208.205,816,600
Jul 15, 20198.958.998.398.458.456,435,400
Jul 12, 20199.099.228.878.898.894,750,200
Jul 11, 20199.609.628.999.049.049,101,600
Jul 10, 20199.139.689.029.609.606,714,300
Jul 09, 20198.928.978.648.878.874,118,600
Jul 08, 20198.839.228.819.029.025,538,600
Jul 05, 20198.528.958.528.918.915,841,500
Jul 03, 20198.578.628.298.598.594,624,600
Jul 02, 20198.678.788.398.498.496,255,600
Jul 01, 20198.899.118.688.738.739,746,200
Apr 11, 20194/1 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.