Get the Stockscreener App
45.57
0.93%
-0.43
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 November 27, 2024, is $45.57.
- Valaris Ltd all-time high stock price is $84.20, occurred on August 01, 2024.
- The lowest Valaris Ltd stock price recorded was $3.42 on November 21, 2019. Since then, Valaris Ltd's stock price has risen over 1,232% to $45.57 now.
- The 52-week high stock price for VAL is $84.20, representing a 84.77% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for VAL is $45.41, indicating a -0.34% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Valaris Ltd (VAL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $47.41 | $45.41 | $1.99 | 783,572.0 | -0.93% |
| Nov 26, 2024 | $47.68 | $45.97 | $1.71 | 1,096,510.0 | -3.36% |
| Nov 25, 2024 | $49.63 | $47.59 | $2.04 | 721,385.0 | -3.62% |
| Nov 22, 2024 | $49.88 | $47.80 | $2.08 | 1,507,130.0 | +3.56% |
| Nov 21, 2024 | $47.96 | $46.91 | $1.05 | 3,677,970.0 | +1.04% |
| Nov 20, 2024 | $47.23 | $46.13 | $1.09 | 3,307,544.0 | +1.70% |
| Nov 19, 2024 | $48.48 | $46.03 | $2.45 | 2,714,662.0 | -3.91% |
| Nov 18, 2024 | $49.52 | $47.87 | $1.66 | 1,651,326.0 | -0.43% |
| Nov 15, 2024 | $51.61 | $48.46 | $3.15 | 1,285,419.0 | -4.15% |
| Nov 14, 2024 | $50.85 | $49.27 | $1.58 | 1,515,381.0 | +2.24% |
| Nov 13, 2024 | $50.71 | $48.64 | $2.07 | 1,280,067.0 | -1.73% |
| Nov 12, 2024 | $51.93 | $50.17 | $1.76 | 1,283,286.0 | -1.60% |
| Nov 11, 2024 | $51.51 | $49.55 | $1.96 | 1,184,057.0 | +2.38% |
| Nov 08, 2024 | $51.14 | $49.49 | $1.65 | 1,077,295.0 | -2.36% |
| Nov 07, 2024 | $52.02 | $50.87 | $1.15 | 1,012,975.0 | -2.03% |
| Nov 06, 2024 | $52.52 | $50.81 | $1.71 | 2,014,325.0 | +6.02% |
| Nov 05, 2024 | $49.68 | $48.76 | $0.92 | 1,008,975.0 | -0.82% |
| Nov 04, 2024 | $50.62 | $48.66 | $1.96 | 1,863,692.0 | +2.64% |
| Nov 01, 2024 | $51.30 | $48.04 | $3.27 | 1,531,376.0 | -4.29% |
| Oct 31, 2024 | $53.60 | $49.57 | $4.03 | 4,238,502.0 | +3.71% |
| Oct 30, 2024 | $49.72 | $48.49 | $1.23 | 1,711,978.0 | +0.58% |
| Oct 29, 2024 | $49.76 | $48.43 | $1.33 | 1,246,837.0 | -2.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.52 | $45.41 | $7.11 | 31,300,519.0 | -9.94% |
| 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% |
Valaris Ltd Stock (VAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.93 | $62.23 | $9.70 | 13,031,183.0 | -0.04% |
| Nov, 2023 | $71.09 | $63.21 | $7.88 | 16,485,310.0 | +3.88% |
| Oct, 2023 | $74.92 | $65.18 | $9.74 | 13,764,858.0 | -11.92% |
| Sep, 2023 | $78.92 | $71.50 | $7.42 | 15,873,188.0 | -0.45% |
| Aug, 2023 | $77.54 | $69.52 | $8.02 | 22,760,687.0 | -1.93% |
| Jul, 2023 | $77.77 | $62.09 | $15.68 | 16,978,327.0 | +22.04% |
| Jun, 2023 | $63.52 | $55.53 | $7.99 | 17,659,961.0 | +9.01% |
| May, 2023 | $63.50 | $54.13 | $9.37 | 21,797,229.0 | -3.78% |
| Apr, 2023 | $68.39 | $57.29 | $11.10 | 14,229,585.0 | -7.78% |
| Mar, 2023 | $77.71 | $58.15 | $19.56 | 35,246,507.0 | -3.26% |
| Feb, 2023 | $80.00 | $62.75 | $17.25 | 17,982,982.0 | -7.42% |
| Jan, 2023 | $76.50 | $62.05 | $14.44 | 14,671,239.0 | +7.42% |
Valaris Ltd Stock (VAL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.01 | $58.14 | $9.87 | 11,212,815.0 | +2.44% |
| Nov, 2022 | $70.17 | $60.69 | $9.48 | 15,735,783.0 | -1.37% |
| Oct, 2022 | $67.67 | $51.41 | $16.26 | 16,737,556.0 | +36.76% |
| Sep, 2022 | $60.12 | $46.54 | $13.59 | 23,712,761.0 | -4.00% |
| Aug, 2022 | $52.17 | $45.81 | $6.36 | 14,156,849.0 | +1.59% |
| Jul, 2022 | $50.35 | $37.17 | $13.18 | 13,972,418.0 | +18.80% |
| Jun, 2022 | $63.45 | $41.86 | $21.59 | 31,268,459.0 | -28.95% |
| May, 2022 | $62.84 | $49.10 | $13.74 | 22,400,849.0 | +17.14% |
| Apr, 2022 | $55.71 | $45.95 | $9.76 | 15,264,210.0 | -2.35% |
| Mar, 2022 | $53.69 | $41.00 | $12.69 | 17,321,803.0 | +27.57% |
| Feb, 2022 | $43.79 | $37.55 | $6.24 | 9,236,625.0 | -1.81% |
| Jan, 2022 | $42.72 | $36.17 | $6.55 | 7,166,043.0 | +15.25% |
1.27%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):