Get the Stockscreener App
101.17
0.31%
-0.31
After Hours:
101.10
-0.07
-0.07%
Valaris Ltd Stock (VAL) Price History
The historical daily chart and data for Valaris Ltd stock (VAL), show that the latest closing stock price as of May 22, 2026, is $101.17.
- Valaris Ltd all-time high stock price is $114.12, occurred on May 18, 2026.
- The lowest Valaris Ltd stock price recorded was $3.42 on November 21, 2019. Since then, Valaris Ltd's stock price has risen over 2,858% to $101.17 now.
- The 52-week high stock price for VAL is $114.12, representing a 12.80% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for VAL is $36.20, indicating a -64.22% decrease from the current share price, occurred on May 27, 2025.
- The closing price of Valaris Ltd (VAL) stock in the beginning of 2025 was $38.04. The stock closed the year at $67.62, a gain of over 77.76% for the year.
The table below shows more information about VAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $102.1 | $99.05 | $3.03 | 791,296.0 | -0.31% |
| May 21, 2026 | $111.2 | $101.2 | $9.99 | 815,452.0 | -7.40% |
| May 20, 2026 | $113.9 | $107.8 | $6.05 | 759,648.0 | -1.31% |
| May 19, 2026 | $113.9 | $109.6 | $4.27 | 953,603.0 | -2.09% |
| May 18, 2026 | $114.1 | $103.5 | $10.63 | 1,142,625.0 | +7.58% |
| May 15, 2026 | $105.5 | $100.8 | $4.67 | 1,474,115.0 | +2.09% |
| May 14, 2026 | $103.4 | $98.89 | $4.49 | 752,193.0 | +4.37% |
| May 13, 2026 | $99.54 | $96.73 | $2.81 | 879,582.0 | +1.80% |
| May 12, 2026 | $98.57 | $95.65 | $2.92 | 703,611.0 | -0.12% |
| May 11, 2026 | $98.93 | $95.32 | $3.61 | 621,174.0 | +2.42% |
| May 08, 2026 | $96.77 | $91.86 | $4.91 | 779,924.0 | +3.53% |
| May 07, 2026 | $92.72 | $89.43 | $3.29 | 584,284.0 | -1.10% |
| May 06, 2026 | $95.22 | $89.23 | $5.99 | 955,610.0 | -0.01% |
| May 05, 2026 | $99.50 | $92.16 | $7.34 | 1,635,490.0 | -9.47% |
| May 04, 2026 | $103.7 | $100.5 | $3.15 | 590,625.0 | +0.28% |
| May 01, 2026 | $103.0 | $98.72 | $4.24 | 607,930.0 | +0.25% |
| Apr 30, 2026 | $104.3 | $101.1 | $3.25 | 1,237,705.0 | -1.92% |
| Apr 29, 2026 | $104.6 | $101.0 | $3.67 | 1,230,665.0 | +1.97% |
| Apr 28, 2026 | $102.3 | $96.78 | $5.52 | 1,881,428.0 | +4.75% |
Valaris Ltd Stock (VAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Valaris Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Valaris Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Valaris Ltd Stock (VAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $114.1 | $89.23 | $24.89 | 14,838,458.0 | -0.79% |
| Apr, 2026 | $104.6 | $86.88 | $17.74 | 20,327,827.0 | +4.02% |
| Mar, 2026 | $105.3 | $86.18 | $19.17 | 23,589,918.0 | +2.28% |
| Feb, 2026 | $102.2 | $55.71 | $46.48 | 53,037,345.0 | +66.03% |
| Jan, 2026 | $60.45 | $49.70 | $10.75 | 21,377,976.0 | +14.54% |
Valaris Ltd Stock (VAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.70 | $48.09 | $13.62 | 22,618,316.0 | -10.23% |
| Nov, 2025 | $58.85 | $51.50 | $7.35 | 16,040,354.0 | +0.52% |
| Oct, 2025 | $58.39 | $46.70 | $11.69 | 28,445,558.0 | +15.07% |
| Sep, 2025 | $53.98 | $47.76 | $6.22 | 25,282,342.0 | -1.81% |
| Aug, 2025 | $50.12 | $43.53 | $6.59 | 25,147,320.0 | +2.14% |
| Jul, 2025 | $51.86 | $41.88 | $9.98 | 29,208,502.0 | +15.48% |
| Jun, 2025 | $47.36 | $37.79 | $9.57 | 32,505,986.0 | +11.94% |
| May, 2025 | $41.40 | $32.43 | $8.97 | 34,754,591.0 | +16.43% |
| Apr, 2025 | $41.09 | $27.15 | $13.94 | 47,215,913.0 | -17.70% |
| Mar, 2025 | $41.44 | $32.67 | $8.77 | 35,856,911.0 | +9.97% |
| Feb, 2025 | $48.43 | $35.40 | $13.03 | 38,249,642.0 | -25.53% |
| Jan, 2025 | $50.29 | $43.96 | $6.33 | 28,237,839.0 | +8.36% |
Valaris Ltd Stock (VAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.39 | $39.90 | $7.49 | 31,485,912.0 | -7.17% |
| Nov, 2024 | $52.52 | $45.41 | $7.11 | 31,016,583.0 | -8.72% |
| Oct, 2024 | $57.45 | $48.43 | $9.02 | 31,486,700.0 | -9.24% |
| Sep, 2024 | $60.17 | $53.06 | $7.11 | 27,267,210.0 | -8.70% |
| Aug, 2024 | $84.20 | $59.39 | $24.81 | 23,929,450.0 | -22.31% |
| Jul, 2024 | $81.97 | $71.69 | $10.28 | 18,318,571.0 | +5.49% |
| Jun, 2024 | $78.50 | $70.34 | $8.16 | 21,949,824.0 | -3.75% |
| May, 2024 | $77.92 | $63.60 | $14.32 | 18,269,430.0 | +18.97% |
| Apr, 2024 | $77.09 | $64.52 | $12.57 | 15,960,289.0 | -13.55% |
| Mar, 2024 | $76.00 | $64.14 | $11.86 | 16,324,784.0 | +19.37% |
| Feb, 2024 | $71.78 | $60.06 | $11.72 | 19,834,342.0 | +1.91% |
| Jan, 2024 | $70.84 | $61.56 | $9.28 | 18,531,798.0 | -9.77% |
0.15%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):