Valaris Stock Price History
NYSE: VALEnergyOil & Gas ProductionUSD
83.65-0.31 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VAL price history at a glance
The price history for Valaris (VAL) on this page begins on May 3, 2021, when the stock closed at $22.05; it most recently closed at $83.65 on October 5, 2026. The highest price in this record is $114.12, reached on May 18, 2026; the latest close is 26.7% below that peak. Across the 4 complete calendar years in the table, VAL finished higher in 3 and lower in 1. Its best year was 2022 (+87.8%) and its worst was 2024 (-34.8%).
Over roughly 5 years the share price changed +279.4%, a 27.9% compound annual price return (excluding dividends). In the last 12 months alone, VAL has gained 65.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $114.12
- Date of high
- May 18, 2026
- Low since 2021
- $20.25
- Date of low
- May 3, 2021
- 52-week high
- $114.12
- 52-week low
- $47.25
- IPO year
- 2021
- Last close
- $83.65
VAL returns
1 week
+6.71%
1 month
-1.54%
3 months
+7.84%
6 months
-14.28%
Year to date
+65.97%
1 year
+65.38%
3 years
+14.11%
5 years
+135.25%
VAL price return, excluding dividends.
VAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.65 | +60.40% |
| 2025 | 52.15 | +16.56% |
| 2024 | 44.74 | -34.75% |
| 2023 | 68.57 | +1.40% |
| 2022 | 67.62 | +87.83% |
| 2021* | 36.00 | +63.27% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.59 | 84.91 | 83.59 | 83.65 | -0.37% | |
| 82.42 | 84.92 | 82.87 | 83.96 | +2.58% | |
| 82.75 | 83.23 | 80.63 | 81.85 | -0.18% | |
| 82.27 | 83.09 | 80.86 | 82.00 | -1.78% | |
| 78.99 | 84.92 | 78.99 | 83.49 | +6.51% | |
| 78.52 | 79.10 | 77.70 | 78.39 | -1.47% | |
| 78.63 | 80.09 | 77.60 | 79.56 | +1.32% | |
| 78.63 | 80.40 | 78.45 | 78.52 | +0.09% | |
| 78.01 | 79.69 | 77.17 | 78.45 | -1.47% | |
| 81.86 | 81.94 | 79.61 | 79.62 | -1.69% | |
| 81.49 | 81.94 | 79.65 | 80.99 | -0.98% | |
| 83.19 | 84.00 | 81.68 | 81.79 | -0.94% | |
| 83.39 | 84.00 | 82.15 | 82.57 | -0.18% | |
| 80.46 | 83.38 | 80.42 | 82.72 | +1.14% | |
| 83.46 | 83.46 | 80.97 | 81.79 | -2.35% | |
| 83.72 | 85.30 | 83.48 | 83.76 | -0.35% | |
| 83.20 | 84.76 | 82.26 | 84.05 | +1.85% | |
| 87.40 | 88.23 | 81.41 | 82.52 | -6.47% | |
| 81.90 | 88.25 | 81.27 | 88.23 | +8.56% | |
| 84.13 | 84.63 | 80.79 | 81.27 | -2.94% | |
| 85.38 | 86.30 | 83.13 | 83.73 | -2.31% | |
| 86.35 | 87.05 | 84.12 | 85.71 | +0.88% | |
| 87.00 | 87.98 | 84.63 | 84.96 | -0.64% | |
| 87.61 | 89.33 | 85.30 | 85.51 | -1.42% | |
| 87.99 | 88.60 | 85.07 | 86.74 | -3.34% | |
| 92.50 | 93.03 | 89.69 | 89.74 | -3.00% | |
| 87.10 | 93.16 | 86.03 | 92.52 | +5.09% | |
| 87.65 | 89.09 | 86.18 | 88.04 | +1.93% | |
| 88.42 | 88.97 | 85.50 | 86.37 | +0.09% | |
| 85.99 | 87.00 | 84.69 | 86.29 | +0.99% | |
| 83.69 | 86.76 | 83.22 | 85.44 | +2.20% | |
| 84.32 | 85.06 | 83.18 | 83.60 | -2.47% | |
| 84.49 | 86.51 | 84.09 | 85.72 | -0.10% | |
| 86.97 | 86.97 | 83.96 | 85.81 | -2.22% | |
| 89.98 | 91.22 | 87.71 | 87.76 | -1.39% | |
| 88.18 | 89.85 | 88.04 | 89.00 | +2.39% | |
| 86.94 | 88.31 | 86.43 | 86.92 | +0.64% | |
| 88.02 | 88.92 | 86.16 | 86.37 | -0.82% | |
| 86.19 | 87.27 | 85.21 | 87.08 | +1.71% | |
| 86.48 | 89.24 | 85.52 | 85.62 | +0.58% | |
| 83.57 | 86.20 | 83.00 | 85.13 | -0.09% | |
| 85.50 | 86.51 | 84.41 | 85.21 | -1.83% | |
| 85.55 | 88.21 | 85.02 | 86.80 | +1.46% | |
| 80.00 | 86.23 | 80.00 | 85.55 | +8.59% | |
| 77.00 | 81.09 | 76.86 | 78.78 | +2.03% | |
| 81.93 | 82.00 | 77.09 | 77.21 | +0.31% | |
| 79.28 | 79.28 | 76.10 | 76.97 | -1.50% | |
| 75.32 | 78.82 | 75.32 | 78.14 | +1.72% | |
| 77.80 | 78.49 | 76.06 | 76.82 | -2.99% | |
| 76.29 | 79.56 | 75.60 | 79.19 | +4.78% | |
| 75.00 | 75.75 | 73.35 | 75.58 | +1.89% | |
| 76.00 | 76.31 | 72.79 | 74.18 | -0.38% | |
| 77.29 | 77.40 | 74.38 | 74.46 | -5.11% | |
| 78.20 | 80.35 | 77.24 | 78.47 | -1.33% | |
| 79.23 | 80.53 | 78.95 | 79.53 | +0.48% | |
| 79.83 | 80.62 | 78.99 | 79.15 | +0.46% | |
| 79.57 | 80.05 | 78.33 | 78.79 | +0.91% | |
| 74.88 | 78.25 | 74.39 | 78.08 | +4.27% | |
| 75.60 | 77.90 | 74.81 | 74.88 | -2.17% | |
| 75.61 | 76.97 | 75.39 | 76.54 | +0.24% | |
| 76.99 | 77.33 | 76.08 | 76.36 | -0.75% | |
| 79.27 | 79.68 | 75.79 | 76.94 | -1.97% | |
| 80.73 | 81.57 | 77.98 | 78.49 | -1.36% | |
| 79.00 | 80.82 | 77.39 | 79.57 | +2.58% | |
| 76.00 | 78.00 | 76.00 | 77.57 | +1.62% | |
| 76.81 | 77.04 | 75.24 | 76.33 | -1.75% | |
| 75.61 | 78.69 | 75.61 | 77.69 | +4.16% | |
| 73.87 | 76.10 | 73.33 | 74.59 | +1.44% | |
| 71.60 | 76.50 | 71.60 | 73.53 | -2.42% | |
| 73.10 | 76.19 | 73.10 | 75.35 | +3.99% | |
| 72.41 | 74.58 | 71.47 | 72.46 | -0.19% | |
| 74.66 | 76.85 | 72.48 | 72.60 | -2.59% | |
| 76.26 | 77.32 | 74.49 | 74.53 | -2.40% | |
| 76.41 | 77.41 | 74.94 | 76.36 | -1.25% | |
| 75.49 | 77.49 | 74.52 | 77.33 | +2.40% | |
| 76.31 | 76.85 | 74.77 | 75.52 | -3.85% | |
| 79.17 | 80.28 | 78.24 | 78.54 | -1.73% | |
| 79.04 | 80.19 | 77.72 | 79.92 | +1.73% | |
| 81.73 | 82.35 | 76.39 | 78.56 | -5.41% | |
| 82.39 | 83.80 | 81.48 | 83.05 | +0.50% | |
| 85.32 | 86.24 | 82.52 | 82.64 | -4.65% | |
| 87.16 | 88.55 | 86.04 | 86.67 | -3.65% | |
| 89.78 | 90.95 | 89.45 | 89.95 | +0.19% | |
| 90.55 | 91.14 | 88.09 | 89.78 | +0.90% | |
| 88.85 | 90.98 | 87.95 | 88.98 | +1.70% | |
| 91.50 | 92.44 | 86.48 | 87.49 | -4.27% | |
| 90.08 | 92.58 | 90.08 | 91.39 | +3.22% | |
| 91.84 | 92.54 | 87.81 | 88.54 | -4.70% | |
| 90.90 | 93.37 | 90.53 | 92.91 | +0.92% | |
| 92.93 | 94.36 | 90.04 | 92.06 | -0.72% | |
| 94.50 | 95.62 | 92.73 | 92.73 | -0.80% | |
| 93.67 | 95.08 | 92.71 | 93.48 | +0.92% | |
| 91.62 | 93.37 | 91.52 | 92.63 | -0.01% | |
| 92.50 | 93.02 | 91.25 | 92.64 | +0.74% | |
| 93.02 | 93.63 | 91.40 | 91.96 | -4.54% | |
| 98.64 | 99.73 | 95.71 | 96.33 | -4.78% | |
| 101.63 | 102.08 | 99.05 | 101.17 | -0.31% | |
| 110.39 | 111.21 | 101.22 | 101.48 | -7.40% | |
| 111.21 | 113.88 | 107.83 | 109.59 | -1.31% | |
| 113.37 | 113.90 | 109.64 | 111.05 | -2.09% | |
| 105.04 | 114.12 | 103.49 | 113.42 | +7.58% | |
| 101.40 | 105.52 | 100.85 | 105.43 | +2.09% | |
| 98.92 | 103.39 | 98.90 | 103.27 | +4.37% | |
| 98.48 | 99.54 | 96.73 | 98.95 | +1.80% | |
| 97.79 | 98.58 | 95.65 | 97.20 | -0.12% | |
| 96.50 | 98.93 | 95.32 | 97.32 | +2.42% | |
| 92.22 | 96.77 | 91.86 | 95.02 | +3.53% | |
| 92.31 | 92.72 | 89.43 | 91.78 | -1.10% | |
| 89.53 | 95.23 | 89.23 | 92.80 | -0.01% | |
| 94.63 | 99.50 | 92.16 | 92.81 | -9.47% | |
| 100.78 | 103.69 | 100.54 | 102.52 | +0.28% | |
| 101.31 | 102.96 | 98.72 | 102.23 | +0.25% | |
| 102.34 | 104.31 | 101.06 | 101.98 | -1.92% | |
| 104.00 | 104.62 | 100.95 | 103.98 | +1.97% | |
| 98.50 | 102.30 | 96.78 | 101.97 | +4.75% | |
| 93.17 | 98.25 | 93.17 | 97.35 | +6.76% | |
| 91.15 | 91.75 | 89.39 | 91.19 | +0.95% | |
| 89.76 | 92.34 | 89.27 | 90.33 | -0.14% | |
| 91.60 | 91.89 | 89.04 | 90.46 | +0.21% | |
| 88.25 | 90.39 | 88.21 | 90.27 | +2.85% | |
| 89.15 | 89.67 | 86.88 | 87.77 | -0.89% | |
| 91.55 | 91.55 | 87.28 | 88.56 | -6.33% | |
| 92.22 | 95.55 | 92.22 | 94.54 | +3.13% | |
| 91.82 | 93.68 | 91.14 | 91.67 | -0.37% | |
| 98.57 | 98.69 | 91.64 | 92.01 | -7.13% | |
| 98.17 | 100.85 | 98.17 | 99.07 | +1.52% | |
| 97.38 | 98.56 | 96.79 | 97.59 | -0.51% | |
| 99.96 | 102.11 | 97.63 | 98.09 | -1.88% | |
| 95.86 | 100.05 | 93.56 | 99.97 | +0.27% | |
| 98.14 | 100.52 | 96.83 | 99.70 | +2.32% | |
| 96.78 | 98.75 | 96.16 | 97.44 | -0.61% | |
| 99.10 | 104.14 | 97.08 | 98.04 | +1.72% | |
| 96.34 | 98.99 | 95.46 | 96.38 | -1.69% | |
| 99.32 | 101.88 | 96.13 | 98.04 | -0.37% | |
| 104.00 | 105.35 | 97.70 | 98.40 | -3.76% | |
| 101.51 | 104.24 | 101.18 | 102.24 | +0.29% | |
| 99.63 | 102.73 | 99.63 | 101.94 | +1.68% | |
| 97.31 | 101.25 | 97.24 | 100.26 | +2.35% | |
| 94.54 | 99.40 | 94.54 | 97.96 | +2.67% | |
| 91.83 | 96.94 | 91.83 | 95.41 | +3.12% | |
| 96.04 | 96.37 | 91.55 | 92.52 | -3.30% | |
| 90.99 | 98.55 | 90.84 | 95.68 | +3.39% | |
| 97.30 | 97.73 | 92.09 | 92.54 | -4.87% | |
| 93.18 | 98.56 | 92.70 | 97.28 | +6.27% | |
| 93.73 | 93.73 | 90.74 | 91.54 | -2.35% | |
| 92.34 | 95.47 | 92.34 | 93.74 | +1.01% | |
| 93.25 | 93.27 | 91.11 | 92.80 | -0.62% | |
| 90.13 | 93.91 | 90.09 | 93.38 | +2.51% | |
| 90.50 | 93.00 | 89.51 | 91.09 | +0.31% | |
| 86.83 | 91.89 | 86.18 | 90.81 | +3.77% | |
| 88.94 | 90.19 | 86.46 | 87.51 | -3.40% | |
| 94.16 | 94.35 | 88.06 | 90.59 | -4.08% | |
| 90.63 | 95.23 | 88.94 | 94.44 | +4.20% | |
| 89.55 | 92.26 | 88.15 | 90.63 | -2.13% | |
| 98.00 | 98.00 | 90.72 | 92.60 | -3.39% | |
| 95.78 | 96.94 | 94.83 | 95.85 | +1.37% | |
| 92.92 | 95.07 | 91.00 | 94.55 | +0.39% | |
| 97.06 | 97.37 | 93.09 | 94.18 | -1.81% | |
| 94.64 | 97.05 | 92.63 | 95.92 | +2.59% | |
| 96.20 | 102.20 | 93.42 | 93.50 | -2.35% | |
| 89.56 | 95.89 | 89.12 | 95.75 | +3.52% | |
| 91.40 | 93.92 | 90.54 | 92.49 | +1.64% | |
| 90.00 | 91.78 | 89.19 | 91.00 | +2.29% | |
| 94.00 | 95.40 | 88.03 | 88.96 | -7.29% | |
| 86.00 | 96.40 | 85.94 | 95.96 | +7.95% | |
| 87.31 | 90.25 | 84.70 | 88.89 | +0.53% | |
| 81.90 | 89.16 | 81.23 | 88.42 | +10.79% | |
| 80.25 | 80.74 | 75.83 | 79.81 | -4.78% | |
| 74.11 | 84.37 | 74.09 | 83.82 | +34.31% | |
| 58.27 | 62.84 | 58.01 | 62.41 | +7.22% | |
| 60.27 | 61.05 | 57.78 | 58.21 | -6.28% | |
| 59.27 | 62.23 | 59.09 | 62.11 | +5.83% | |
| 58.38 | 59.94 | 57.31 | 58.69 | +1.31% | |
| 55.90 | 58.63 | 55.71 | 57.93 | +0.35% | |
| 57.39 | 58.62 | 56.61 | 57.73 | -1.80% | |
| 58.49 | 60.45 | 57.80 | 58.79 | +3.36% | |
| 59.13 | 59.45 | 55.95 | 56.88 | -2.42% | |
| 58.56 | 59.54 | 57.57 | 58.29 | +0.73% | |
| 55.24 | 58.55 | 55.24 | 57.87 | +6.65% | |
| 55.04 | 56.08 | 54.09 | 54.26 | -0.15% | |
| 54.82 | 55.14 | 53.85 | 54.34 | -1.00% | |
| 55.00 | 56.80 | 53.60 | 54.89 | +0.97% | |
| 53.48 | 54.50 | 53.25 | 54.36 | +0.69% | |
| 55.15 | 55.34 | 53.96 | 53.99 | -1.33% | |
| 53.69 | 54.83 | 53.22 | 54.72 | +0.05% | |
| 54.00 | 55.05 | 53.66 | 54.69 | +1.73% | |
| 53.60 | 54.75 | 53.42 | 53.76 | +1.97% | |
| 52.92 | 53.59 | 52.00 | 52.72 | +0.09% | |
| 53.63 | 54.24 | 52.04 | 52.67 | -1.18% | |
| 51.00 | 53.72 | 51.00 | 53.30 | +3.76% | |
| 52.95 | 53.51 | 50.27 | 51.37 | -3.15% | |
| 52.62 | 54.49 | 52.16 | 53.04 | +1.78% | |
| 54.19 | 54.36 | 49.89 | 52.11 | -0.08% | |
| 50.50 | 52.37 | 49.70 | 52.15 | +3.47% | |
| 50.93 | 51.27 | 50.25 | 50.40 | -0.47% | |
| 50.15 | 51.14 | 49.83 | 50.64 | +1.87% | |
| 49.65 | 50.14 | 49.34 | 49.71 | +0.40% | |
| 49.67 | 50.11 | 49.14 | 49.51 | -0.48% | |
| 49.42 | 49.92 | 49.00 | 49.75 | +0.32% | |
| 50.11 | 50.25 | 49.16 | 49.59 | -0.58% | |
| 50.17 | 51.34 | 49.76 | 49.88 | +0.75% | |
| 49.16 | 49.70 | 48.50 | 49.51 | +0.98% | |
| 49.63 | 50.06 | 48.43 | 49.03 | -1.21% | |
| 50.32 | 50.67 | 48.09 | 49.63 | -0.82% | |
| 52.80 | 53.06 | 49.26 | 50.04 | -7.18% | |
| 54.32 | 54.67 | 53.13 | 53.91 | -0.41% | |
| 58.63 | 58.86 | 53.93 | 54.13 | -6.83% | |
| 57.13 | 58.86 | 56.90 | 58.10 | +0.80% | |
| 58.77 | 59.02 | 56.40 | 57.64 | -2.26% | |
| 59.22 | 60.09 | 58.74 | 58.97 | -0.42% | |
| 59.14 | 61.10 | 58.71 | 59.22 | -1.18% | |
| 60.00 | 61.70 | 59.80 | 59.93 | +0.55% | |
| 60.00 | 60.61 | 58.85 | 59.60 | -1.36% | |
| 57.67 | 61.21 | 57.08 | 60.42 | +6.17% | |
| 57.74 | 57.75 | 55.90 | 56.91 | -1.18% | |
| 56.23 | 57.73 | 56.00 | 57.59 | +2.09% | |
| 56.52 | 57.40 | 55.57 | 56.41 | +0.84% | |
| 55.50 | 56.62 | 55.46 | 55.94 | -0.12% | |
| 54.99 | 56.15 | 53.29 | 56.01 | +2.00% | |
| 53.99 | 55.43 | 53.37 | 54.91 | +1.38% | |
| 53.01 | 54.48 | 51.50 | 54.16 | +0.97% | |
| 56.03 | 57.06 | 53.26 | 53.64 | -3.39% | |
| 55.15 | 56.57 | 54.76 | 55.52 | -2.10% | |
| 55.00 | 57.28 | 54.75 | 56.71 | +1.02% | |
| 57.20 | 58.21 | 55.86 | 56.14 | -1.56% | |
| 55.67 | 57.86 | 55.23 | 57.03 | +0.83% | |
| 56.46 | 57.25 | 55.78 | 56.56 | +0.32% | |
| 57.65 | 58.41 | 56.26 | 56.38 | -3.13% | |
| 56.20 | 58.85 | 56.12 | 58.20 | +3.95% | |
| 55.33 | 56.45 | 54.45 | 55.99 | +2.90% | |
| 54.03 | 54.45 | 52.60 | 54.41 | +0.61% | |
| 53.13 | 54.60 | 52.62 | 54.08 | +1.79% | |
| 54.73 | 54.97 | 53.06 | 53.13 | -2.92% | |
| 55.05 | 56.18 | 54.21 | 54.73 | -3.97% | |
| 56.09 | 57.70 | 55.19 | 56.99 | +1.55% | |
| 57.97 | 57.97 | 55.14 | 56.12 | -2.74% | |
| 58.00 | 58.39 | 55.45 | 57.70 | +2.20% | |
| 57.00 | 57.50 | 55.34 | 56.46 | -0.07% | |
| 56.05 | 56.80 | 55.36 | 56.50 | -0.23% | |
| 57.00 | 58.18 | 56.33 | 56.63 | -0.09% | |
| 56.30 | 58.14 | 55.12 | 56.68 | +0.66% | |
| 51.09 | 56.93 | 51.09 | 56.31 | +13.73% | |
| 48.75 | 50.22 | 48.31 | 49.51 | +2.34% | |
| 49.00 | 49.56 | 48.20 | 48.38 | -1.18% | |
| 48.39 | 49.50 | 48.14 | 48.96 | +1.30% | |
| 48.00 | 48.63 | 47.37 | 48.33 | +0.37% | |
| 50.36 | 50.58 | 47.64 | 48.15 | -3.93% | |
| 48.32 | 50.28 | 48.32 | 50.12 | +4.22% | |
| 48.42 | 49.29 | 47.97 | 48.09 | -2.73% | |
| 48.00 | 49.49 | 47.25 | 49.44 | +5.75% | |
| 49.77 | 49.80 | 46.70 | 46.75 | -7.57% | |
| 51.96 | 52.68 | 50.03 | 50.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VAL chart for longer ranges.