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 |
| Feb 18, 2016 | $78.79 | $80.92 | $77.72 | $77.94 | 857 400 |
| Feb 17, 2016 | $81.19 | $81.80 | $79.91 | $80.02 | 1 137 300 |
| Feb 16, 2016 | $79.99 | $80.90 | $79.22 | $80.11 | 874 500 |
| Feb 12, 2016 | $78.78 | $79.38 | $77.97 | $78.91 | 793 000 |
| Feb 11, 2016 | $79.57 | $79.70 | $78.02 | $77.77 | 900 200 |
| Feb 10, 2016 | $81.50 | $82.50 | $80.61 | $80.34 | 698 000 |
| Feb 09, 2016 | $79.48 | $81.49 | $79.13 | $80.80 | 1 233 900 |
| Feb 08, 2016 | $79.46 | $80.44 | $78.55 | $79.69 | 1 231 200 |
| Feb 05, 2016 | $79.49 | $80.66 | $79.41 | $79.57 | 711 900 |
| Feb 04, 2016 | $78.11 | $79.76 | $78.11 | $79.22 | 407 000 |
| Feb 03, 2016 | $77.29 | $78.46 | $75.90 | $78.11 | 931 800 |
| Feb 02, 2016 | $77.62 | $78.29 | $76.45 | $76.21 | 462 800 |
| Feb 01, 2016 | $77.63 | $78.63 | $77.37 | $78.09 | 510 900 |
| Jan 29, 2016 | $76.51 | $78.33 | $76.51 | $78.01 | 821 900 |
| Jan 28, 2016 | $75.27 | $76.46 | $74.71 | $75.98 | 846 300 |
| Jan 27, 2016 | $75.09 | $75.73 | $74.13 | $74.30 | 666 000 |
| Jan 26, 2016 | $74.75 | $75.52 | $74.10 | $74.91 | 552 700 |
| Jan 25, 2016 | $75.20 | $75.35 | $74.15 | $73.97 | 572 600 |
| Jan 22, 2016 | $74.75 | $75.75 | $74.38 | $74.92 | 915 800 |
| Jan 21, 2016 | $75.13 | $75.52 | $73.05 | $73.37 | 1 018 700 |
| Jan 20, 2016 | $74.06 | $75.58 | $72.98 | $74.84 | 769 200 |
| Jan 19, 2016 | $75.82 | $76.32 | $74.11 | $74.45 | 671 100 |
| Jan 15, 2016 | $76.63 | $77.39 | $75.48 | $75.33 | 816 000 |
| Jan 14, 2016 | $78.44 | $78.98 | $77.50 | $77.95 | 580 400 |
| Jan 13, 2016 | $80.45 | $80.83 | $77.99 | $77.94 | 425 400 |
