Singapore markets close in 7 hours 52 minutes

Valaris Limited (VAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.26-0.84 (-3.10%)
At close: 4:00PM EDT
26.25 -0.01 (-0.04%)
After hours: 07:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202127.1027.6726.1326.2626.26333,610
30 Jul 202127.5027.9826.8927.1027.10146,600
29 Jul 202127.0027.9326.7827.7227.72205,000
28 Jul 202126.9627.0026.1426.9526.95125,300
27 Jul 202126.5426.9126.5226.7626.76195,800
26 Jul 202125.9527.5025.9526.9226.92397,200
23 Jul 202127.0227.1325.9426.3526.35387,200
22 Jul 202127.0027.3626.1426.9926.99227,100
21 Jul 202126.4527.3626.1326.9426.94552,500
20 Jul 202124.9126.5624.9126.1626.16662,800
19 Jul 202126.2026.2124.6425.0225.021,019,000
16 Jul 202127.1427.4926.3927.0027.00474,300
15 Jul 202127.8428.3826.8227.0027.00629,600
14 Jul 202128.9029.8827.8728.1628.16679,900
13 Jul 202129.7430.0828.7828.9528.95528,100
12 Jul 202129.8630.0029.2129.9429.94256,200
09 Jul 202128.4629.8328.4629.6729.67169,300
08 Jul 202127.9328.7827.4028.5528.55335,500
07 Jul 202129.2729.3628.0228.4028.40328,600
06 Jul 202130.3430.4428.6529.0529.05578,600
02 Jul 202129.6730.1129.0630.0030.00346,600
01 Jul 202129.3030.0729.0029.6429.64466,300
30 Jun 202129.2729.5728.6228.8828.88318,600
29 Jun 202129.0029.5728.7529.0429.04864,900
28 Jun 202129.1229.4828.7228.9928.99853,100
25 Jun 202129.6029.9528.7729.2029.20617,600
24 Jun 202129.2029.5028.8829.3229.32636,600
23 Jun 202128.4629.2928.4629.1029.10735,600
22 Jun 202128.2228.5027.9128.3228.32308,300
21 Jun 202127.0328.5126.8328.3128.31347,400
18 Jun 202126.7327.9326.5726.7326.73514,900
17 Jun 202128.0028.3026.4926.9326.93376,600
16 Jun 202127.6628.6227.6628.0928.09609,500
15 Jun 202127.1927.8827.1627.5227.52246,600
14 Jun 202128.6228.8026.7627.1027.10730,000
11 Jun 202128.1828.6828.1828.5528.55412,500
10 Jun 202128.2428.6527.9528.1828.18337,800
09 Jun 202128.1129.1227.7128.2428.24604,300
08 Jun 202126.2928.0026.1527.9627.96548,800
07 Jun 202129.2729.6126.0326.4426.441,724,900
04 Jun 202127.5229.7627.3329.3329.331,397,400
03 Jun 202126.4027.9526.1027.5227.52887,300
02 Jun 202126.9428.7326.1226.6226.621,560,700
01 Jun 202123.6526.6023.6526.6026.602,866,200
28 May 202121.8023.5421.6923.4723.47735,200
27 May 202121.2722.6021.1221.7921.791,136,100
26 May 202120.7421.5020.7421.3621.361,188,200
25 May 202121.3721.6320.5620.6620.662,392,200
24 May 202121.0621.6120.9421.3721.371,033,600
21 May 202121.0521.4220.9420.9420.94602,100
20 May 202121.2021.6121.0821.1021.10286,700
19 May 202121.3521.5021.0021.3321.33982,800
18 May 202121.4622.2721.4421.5721.57848,800
17 May 202121.4021.6521.0821.5021.50605,300
14 May 202121.6022.0021.2821.4921.49397,500
13 May 202121.7521.9421.4821.6521.65253,500
12 May 202121.9622.2721.6021.7621.76614,600
11 May 202122.0022.2521.5821.9021.90661,000
10 May 202122.3022.9521.9822.0022.001,696,700
07 May 202122.0022.2421.4122.0522.051,282,900
06 May 202121.5522.4921.5522.0022.001,008,800
05 May 202122.9523.3822.0222.1022.101,702,800
04 May 202123.8024.1020.2522.0022.001,713,000
03 May 202121.9926.2521.9923.7023.70736,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.