NYSE:VAL
Valaris Limited Stock Price (Quote)
$72.90
-1.69 (-2.27%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.64 | $75.41 | Friday, 10th May 2024 VAL stock ended at $72.90. This is 2.27% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.86% from a day low at $72.60 to a day high of $75.41. |
| 90 days | $62.11 | $77.08 | |
| 52 weeks | $55.53 | $78.92 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2016 | $104.80 | $105.91 | $104.60 | $105.88 | 1 193 400 |
| Mar 23, 2016 | $104.50 | $105.17 | $104.04 | $105.00 | 1 556 400 |
| Mar 22, 2016 | $102.61 | $105.00 | $102.50 | $104.68 | 5 460 400 |
| Mar 21, 2016 | $104.95 | $105.00 | $101.00 | $103.22 | 14 434 800 |
| Mar 18, 2016 | $84.64 | $84.96 | $83.53 | $83.83 | 1 367 600 |
| Mar 17, 2016 | $83.85 | $85.19 | $83.85 | $84.69 | 971 300 |
| Mar 16, 2016 | $82.45 | $84.07 | $82.39 | $84.06 | 835 800 |
| Mar 15, 2016 | $81.38 | $83.51 | $81.00 | $82.74 | 934 300 |
| Mar 14, 2016 | $81.73 | $82.03 | $80.45 | $81.77 | 598 800 |
| Mar 11, 2016 | $80.54 | $82.01 | $80.03 | $81.81 | 542 900 |
| Mar 10, 2016 | $79.46 | $80.99 | $79.24 | $79.78 | 634 500 |
| Mar 09, 2016 | $79.17 | $80.32 | $78.54 | $79.08 | 773 800 |
| Mar 08, 2016 | $78.84 | $79.43 | $77.52 | $78.53 | 695 900 |
| Mar 07, 2016 | $80.30 | $80.58 | $79.24 | $79.89 | 662 700 |
| Mar 04, 2016 | $80.72 | $81.51 | $79.95 | $80.51 | 640 900 |
| Mar 03, 2016 | $80.11 | $80.95 | $79.58 | $80.94 | 557 000 |
| Mar 02, 2016 | $79.81 | $80.46 | $79.36 | $80.09 | 470 300 |
| Mar 01, 2016 | $78.99 | $80.32 | $78.42 | $79.80 | 525 300 |
| Feb 29, 2016 | $79.05 | $79.98 | $78.20 | $77.92 | 399 900 |
| Feb 26, 2016 | $78.83 | $79.45 | $78.48 | $78.73 | 364 500 |
| Feb 25, 2016 | $77.85 | $78.25 | $76.57 | $77.85 | 479 800 |
| Feb 24, 2016 | $75.61 | $77.87 | $75.19 | $77.44 | 517 700 |
| Feb 23, 2016 | $77.61 | $77.66 | $76.13 | $75.82 | 408 700 |
| Feb 22, 2016 | $77.51 | $78.34 | $77.51 | $77.38 | 764 600 |
| Feb 19, 2016 | $78.04 | $78.11 | $76.78 | $76.71 | 853 800 |
