VAL
VALARIS (VAL)
NYSE
$88.01+$0.25 (+0.28%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.6B
    Market Cap
  • 78.48%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +12.40%
    Low Price$74.18
    High Price$89.00
  • 3 Months
    -13.52%
    Low Price$72.46
    High Price$96.33
  • 1 Year
    +78.48%
    Low Price$46.75
    High Price$113.42
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
89.98
91.22
87.71
87.76
-1.39%
1,114,209
08/20/2026
88.18
89.85
88.04
89.00
+2.39%
1,394,509
08/19/2026
86.94
88.31
86.43
86.92
+0.64%
978,847
08/18/2026
88.02
88.92
86.16
86.37
-0.82%
1,164,523
08/17/2026
86.19
87.27
85.21
87.08
+1.71%
917,261
08/14/2026
86.48
89.24
85.52
85.62
+0.58%
1,744,071
08/13/2026
83.57
86.20
83.00
85.13
-0.09%
1,926,286
08/12/2026
85.50
86.51
84.41
85.21
-1.83%
1,359,609
08/11/2026
85.55
88.21
85.02
86.80
+1.46%
1,365,838
08/10/2026
80.00
86.23
80.00
85.55
+8.59%
1,852,757
08/07/2026
77.00
81.09
76.86
78.78
+2.03%
613,438
08/06/2026
81.93
82.00
77.09
77.21
+0.31%
1,131,110
08/05/2026
79.28
79.28
76.10
76.97
-1.50%
668,356
08/05/2026
$0.72 Earnings
08/04/2026
75.32
78.82
75.32
78.14
+1.72%
810,154
08/03/2026
77.80
78.49
76.06
76.82
-2.99%
623,107
07/31/2026
76.29
79.56
75.60
79.19
+4.78%
1,794,007
07/30/2026
75.00
75.75
73.35
75.58
+1.89%
1,612,952
07/29/2026
76.00
76.31
72.79
74.18
-0.38%
909,634
07/28/2026
77.29
77.40
74.38
74.46
-5.11%
1,021,958
07/27/2026
78.20
80.35
77.24
78.47
-1.33%
839,237
07/24/2026
79.23
80.53
78.95
79.53
+0.48%
1,050,364
07/23/2026
79.83
80.62
78.99
79.15
+0.46%
836,399
07/22/2026
79.57
80.05
78.33
78.79
+0.91%
784,149
07/21/2026
74.88
78.25
74.39
78.08
+4.27%
1,284,898
07/20/2026
75.60
77.90
74.81
74.88
-2.17%
649,576
07/17/2026
75.61
76.97
75.39
76.54
+0.24%
485,111
07/16/2026
76.99
77.33
76.08
76.36
-0.75%
460,660
07/15/2026
79.27
79.68
75.79
76.94
-1.97%
702,575
07/14/2026
80.73
81.57
77.98
78.49
-1.36%
916,913
07/13/2026
79.00
80.82
77.39
79.57
+2.58%
1,006,336
07/10/2026
76.00
78.00
76.00
77.57
+1.62%
414,181
07/09/2026
76.81
77.04
75.24
76.33
-1.75%
585,102
07/08/2026
75.61
78.69
75.61
77.69
+4.16%
793,250
07/07/2026
73.87
76.10
73.33
74.59
+1.44%
1,002,813
07/06/2026
71.60
76.50
71.60
73.53
-2.42%
1,109,853
07/02/2026
73.10
76.19
73.10
75.35
+3.99%
900,104
07/01/2026
72.41
74.58
71.47
72.46
-0.19%
1,573,970
06/30/2026
74.66
76.85
72.48
72.60
-2.59%
1,512,524
06/29/2026
76.26
77.32
74.49
74.53
-2.40%
1,075,318
06/26/2026
76.41
77.41
74.94
76.36
-1.25%
1,309,917
06/25/2026
75.49
77.49
74.52
77.33
+2.40%
753,154
06/24/2026
76.31
76.85
74.77
75.52
-3.85%
1,145,350
06/23/2026
79.17
80.28
78.24
78.54
-1.73%
744,820
06/22/2026
79.04
80.19
77.72
79.92
+1.73%
980,601
06/18/2026
81.73
82.35
76.39
78.56
-5.41%
1,620,157
06/17/2026
82.39
83.80
81.48
83.05
+0.50%
1,116,340
06/16/2026
85.32
86.24
82.52
82.64
-4.65%
1,260,577
06/15/2026
87.16
88.55
86.04
86.67
-3.65%
1,071,100
06/12/2026
89.78
90.95
89.45
89.95
+0.19%
507,965
06/11/2026
90.55
91.14
88.09
89.78
+0.90%
777,415
06/10/2026
88.85
90.98
87.95
88.98
+1.70%
601,920
06/09/2026
91.50
92.44
86.48
87.49
-4.27%
969,990
06/08/2026
90.08
92.58
90.08
91.39
+3.22%
474,797
06/05/2026
91.84
92.54
87.81
88.54
-4.70%
813,395
06/04/2026
90.90
93.37
90.53
92.91
+0.92%
911,041
06/03/2026
92.93
94.36
90.04
92.06
-0.72%
889,305
06/02/2026
94.50
95.62
92.73
92.73
-0.80%
1,162,700
06/01/2026
93.67
95.08
92.71
93.48
+0.92%
746,318
05/29/2026
91.62
93.37
91.52
92.63
-0.01%
870,695
05/28/2026
92.50
93.02
91.25
92.64
+0.74%
583,433
05/27/2026
93.02
93.63
91.40
91.96
-4.54%
965,140
05/26/2026
98.64
99.73
95.71
96.33
-4.78%
1,052,198
05/22/2026
101.63
102.08
99.05
101.17
-0.31%
807,829
05/21/2026
110.39
111.21
101.22
101.48
-7.40%
815,712
05/20/2026
111.21
113.88
107.83
109.59
-1.31%
762,764
05/19/2026
113.37
113.90
109.63
111.05
-2.09%
957,886
05/18/2026
105.04
114.12
103.49
113.42
+7.58%
1,148,683
05/15/2026
101.40
105.52
100.85
105.43
+2.09%
1,474,221
05/14/2026
98.92
103.39
98.90
103.27
+4.37%
753,985
05/13/2026
98.48
99.54
96.73
98.95
+1.80%
880,047
05/12/2026
97.79
98.57
95.65
97.20
-0.12%
714,620
05/11/2026
96.50
98.93
95.32
97.32
+2.42%
622,232
05/08/2026
92.22
96.77
91.86
95.02
+3.53%
783,328
05/07/2026
92.31
92.72
89.43
91.78
-1.10%
594,003
05/06/2026
89.53
95.23
89.23
92.80
-0.01%
955,825
05/05/2026
94.63
99.50
92.16
92.81
-9.47%
1,650,101
05/04/2026
100.78
103.69
100.54
102.52
+0.28%
592,785
05/04/2026
-$0.04 Earnings
05/01/2026
101.31
102.96
98.72
102.23
+0.25%
608,126
04/30/2026
102.34
104.31
101.06
101.98
-1.92%
1,238,383
04/29/2026
104.00
104.62
100.95
103.98
+1.97%
1,239,929
04/28/2026
98.50
102.30
96.78
101.97
+4.75%
1,881,797
04/27/2026
93.17
98.25
93.17
97.35
+6.76%
1,203,607
04/24/2026
91.15
91.75
89.39
91.19
+0.95%
774,894
04/23/2026
89.76
92.34
89.27
90.33
-0.14%
653,072
04/22/2026
91.60
91.89
89.04
90.46
+0.21%
425,234
04/21/2026
88.25
90.39
88.21
90.27
+2.85%
587,097
04/20/2026
89.15
89.67
86.88
87.77
-0.89%
1,222,133
04/17/2026
91.55
91.55
87.28
88.56
-6.33%
1,364,017
04/16/2026
92.22
95.55
92.22
94.54
+3.13%
918,246
04/15/2026
91.82
93.68
91.14
91.67
-0.37%
994,996
04/14/2026
98.57
98.69
91.64
92.01
-7.13%
1,247,975
04/13/2026
98.17
100.85
98.17
99.07
+1.52%
682,052
04/10/2026
97.38
98.56
96.79
97.59
-0.51%
853,414
04/09/2026
99.96
102.10
97.63
98.09
-1.88%
958,224
04/08/2026
95.86
100.05
93.56
99.97
+0.27%
1,238,171
04/07/2026
98.14
100.52
96.83
99.70
+2.32%
766,304
04/06/2026
96.78
98.75
96.16
97.44
-0.61%
434,522
04/02/2026
99.10
104.14
97.08
98.04
+1.72%
943,152