Skip to main content
VAL logo

Valaris Limited

VALNYSEEnergyOil & Gas Drilling

$85.32Today:- (-)1Y +73.29%

As of Oct 16, 2026 close

Market cap
$5.90B
P/E (TTM)
6.28
Forward P/E
3.13
Dividend yield
-
52-week range
$47.37$114.12
Volume (live)
-
Avg. volume (3M)
1.13M

Valaris (VAL) Historical Stock Prices

Analyze Valaris (VAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Valaris (VAL) Interactive Price Chart

Interactive historical price chart showing Valaris stock price movements and trends across multiple time periods.

Loading chart...

VAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202684.9087.0084.1585.3285.32879.17K
Oct 15, 202683.9784.6782.2283.7583.751.03M
Oct 14, 202686.9588.2184.5484.7384.731.86M
Oct 13, 202686.1087.6385.3785.5585.55742.55K
Oct 12, 202684.7786.3083.4884.9484.94429.05K
Oct 9, 202683.5984.9183.5983.6583.65307.72K
Oct 8, 202682.4284.9282.4283.9683.96719.72K
Oct 7, 202682.7583.2780.6381.8581.85596.59K
Oct 6, 202682.2783.0980.8682.0082.00691.52K
Oct 5, 202678.9984.9278.9983.4983.491.08M
Oct 2, 202678.5279.0977.7078.3978.39776.08K
Oct 1, 202678.6380.0877.5979.5679.561.46M
Sep 30, 202678.6380.4078.4578.5278.52949.33K
Sep 29, 202678.0179.6977.1778.4578.45504.87K
Sep 28, 202681.8681.9479.6179.6279.621.02M
Sep 25, 202681.4981.9479.6480.9980.99622.64K
Sep 24, 202683.1984.0081.6781.7981.791.56M
Sep 23, 202683.3984.0082.1482.5782.571.19M
Sep 22, 202680.4683.3880.4282.7282.721.69M
Sep 21, 202683.4683.4680.9781.7981.791.26M
Sep 18, 202683.7285.3083.4883.7683.761.18M
Sep 17, 202683.2084.7682.2684.0584.051.04M
Sep 16, 202687.4088.2381.4182.5282.521.24M
Sep 15, 202681.9088.2581.2788.2388.231.98M
Sep 14, 202684.1384.6380.7981.2781.271.20M
Sep 11, 202685.3886.3083.1383.7383.731.50M
Sep 10, 202686.3587.0584.1285.7185.711.75M
Sep 9, 202687.0087.9884.6384.9684.961.82M
Sep 8, 202687.6189.3385.3085.5185.511.36M
Sep 4, 202687.9988.6085.0786.7486.741.35M
Sep 3, 202692.5093.0389.6989.7489.74866.40K
Sep 2, 202687.1093.1686.0392.5292.521.36M
Sep 1, 202687.6589.0986.1888.0488.041.06M
Aug 31, 202688.4288.9785.5086.3786.37610.06K
Aug 28, 202685.9987.0084.6986.2986.29649.96K
Aug 27, 202683.6986.7683.2285.4485.44727.88K
Aug 26, 202684.3285.0683.1883.6083.60471.99K
Aug 25, 202684.4986.5184.0985.7285.72417.47K
Aug 24, 202686.9786.9783.9685.8185.81409.83K
Aug 21, 202689.9891.2287.7187.7687.761.11M
Aug 20, 202688.1889.8588.0489.0089.001.31M
Aug 19, 202686.9488.3186.4286.9286.92902.91K
Aug 18, 202688.0288.9286.1686.3786.371.16M
Aug 17, 202686.1987.2785.2187.0887.08917.20K
Aug 14, 202686.4889.2485.5285.6285.621.74M
Aug 13, 202683.5786.2083.0085.1385.131.93M
Aug 12, 202685.5086.5184.4185.2185.211.31M
Aug 11, 202685.5588.2185.0286.8086.801.37M
Aug 10, 202680.0086.2380.0085.5585.551.83M
Aug 7, 202677.0081.0976.8678.7878.78604.68K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.