Stockscreener 앱 받기
86.74
3.34%
-3.00
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $88.60 | $85.07 | $3.53 | 1,353,236.0 | -3.34% |
| 2026-09-03 | $93.03 | $89.69 | $3.34 | 866,877.0 | -3.00% |
| 2026-09-02 | $93.16 | $86.03 | $7.13 | 1,365,099.0 | +5.09% |
| 2026-09-01 | $89.09 | $86.18 | $2.91 | 1,096,718.0 | +1.93% |
| 2026-08-31 | $88.97 | $85.50 | $3.47 | 693,909.0 | +0.09% |
| 2026-08-28 | $87.00 | $84.69 | $2.31 | 649,960.0 | +0.99% |
| 2026-08-27 | $86.76 | $83.22 | $3.54 | 736,073.0 | +2.20% |
| 2026-08-26 | $85.06 | $83.18 | $1.88 | 472,066.0 | -2.47% |
| 2026-08-25 | $86.51 | $84.09 | $2.42 | 417,471.0 | -0.10% |
| 2026-08-24 | $86.97 | $83.96 | $3.01 | 409,829.0 | -2.22% |
| 2026-08-21 | $91.22 | $87.71 | $3.51 | 1,114,183.0 | -1.39% |
| 2026-08-20 | $89.85 | $88.04 | $1.81 | 1,312,099.0 | +2.39% |
| 2026-08-19 | $88.31 | $86.42 | $1.89 | 902,907.0 | +0.64% |
| 2026-08-18 | $88.92 | $86.16 | $2.76 | 1,164,512.0 | -0.82% |
| 2026-08-17 | $87.27 | $85.21 | $2.06 | 917,261.0 | +1.71% |
| 2026-08-14 | $89.24 | $85.52 | $3.72 | 1,744,059.0 | +0.58% |
| 2026-08-13 | $86.20 | $83.00 | $3.20 | 1,926,264.0 | -0.09% |
| 2026-08-12 | $86.51 | $84.41 | $2.10 | 1,323,150.0 | -1.83% |
| 2026-08-11 | $88.21 | $85.02 | $3.19 | 1,365,835.0 | +1.46% |
| 2026-08-10 | $86.23 | $80.00 | $6.23 | 1,852,708.0 | +8.59% |
| 2026-08-07 | $81.09 | $76.86 | $4.23 | 604,677.0 | +2.03% |
Valaris Ltd 주식 (VAL) 연도별 가격 이력
이 심층 분석에서는 Valaris Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valaris Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valaris Ltd 주식 (VAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $93.16 | $85.07 | $8.09 | 6,035,166.0 | +0.43% |
| 2026-08 | $91.22 | $75.32 | $15.90 | 20,839,475.0 | +9.08% |
| 2026-07 | $81.57 | $71.47 | $10.10 | 20,512,782.0 | +9.06% |
| 2026-06 | $95.62 | $72.48 | $23.14 | 20,381,320.0 | -21.62% |
| 2026-05 | $114.1 | $89.23 | $24.89 | 17,501,329.0 | -9.17% |
| 2026-04 | $104.6 | $86.88 | $17.74 | 20,327,827.0 | +4.02% |
| 2026-03 | $105.3 | $86.18 | $19.17 | 23,589,918.0 | +2.28% |
| 2026-02 | $102.2 | $55.71 | $46.48 | 53,037,345.0 | +66.03% |
| 2026-01 | $60.45 | $49.70 | $10.75 | 21,377,976.0 | +14.54% |
Valaris Ltd 주식 (VAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.70 | $48.09 | $13.62 | 22,618,316.0 | -10.23% |
| 2025-11 | $58.85 | $51.50 | $7.35 | 16,040,354.0 | +0.52% |
| 2025-10 | $58.39 | $46.70 | $11.69 | 28,445,558.0 | +15.07% |
| 2025-09 | $53.98 | $47.76 | $6.22 | 25,282,342.0 | -1.81% |
| 2025-08 | $50.12 | $43.53 | $6.59 | 25,147,320.0 | +2.14% |
| 2025-07 | $51.86 | $41.88 | $9.98 | 29,208,502.0 | +15.48% |
| 2025-06 | $47.36 | $37.79 | $9.57 | 32,505,986.0 | +11.94% |
| 2025-05 | $41.40 | $32.43 | $8.97 | 34,754,591.0 | +16.43% |
| 2025-04 | $41.09 | $27.15 | $13.94 | 47,215,913.0 | -17.70% |
| 2025-03 | $41.44 | $32.67 | $8.77 | 35,856,911.0 | +9.97% |
| 2025-02 | $48.43 | $35.40 | $13.03 | 38,249,642.0 | -25.53% |
| 2025-01 | $50.29 | $43.96 | $6.33 | 28,237,839.0 | +8.36% |
Valaris Ltd 주식 (VAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.39 | $39.90 | $7.49 | 31,485,912.0 | -7.17% |
| 2024-11 | $52.52 | $45.41 | $7.11 | 31,016,583.0 | -8.72% |
| 2024-10 | $57.45 | $48.43 | $9.02 | 31,486,700.0 | -9.24% |
| 2024-09 | $60.17 | $53.06 | $7.11 | 27,267,210.0 | -8.70% |
| 2024-08 | $84.20 | $59.39 | $24.81 | 23,929,450.0 | -22.31% |
| 2024-07 | $81.97 | $71.69 | $10.28 | 18,318,571.0 | +5.49% |
| 2024-06 | $78.50 | $70.34 | $8.16 | 21,949,824.0 | -3.75% |
| 2024-05 | $77.92 | $63.60 | $14.32 | 18,269,430.0 | +18.97% |
| 2024-04 | $77.09 | $64.52 | $12.57 | 15,960,289.0 | -13.55% |
| 2024-03 | $76.00 | $64.14 | $11.86 | 16,324,784.0 | +19.37% |
| 2024-02 | $71.78 | $60.06 | $11.72 | 19,834,342.0 | +1.91% |
| 2024-01 | $70.84 | $61.56 | $9.28 | 18,531,798.0 | -9.77% |
2.82%
자본화:
|
볼륨(24시간):