Valaris Ltd (VAL) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 66 · quality 53 · valuation 57), as of 2026-11-01.
Signal: Uptrend stack intact — Trades +21.7% vs the 50-day and +22.3% vs the 200-day average, 7.7% below the 52-week high and +119% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Valaris Ltd trades 21.7% above its 50-day and 22.3% above its 200-day moving average. (as of 2026-10-30)

Valaris provides offshore contract drilling services, operating a fleet of drillships, semisubmersible rigs and jackup rigs that oil and gas companies charter to drill wells at sea. It works across regions including Brazil, the UK, the Gulf of America, Australia and Angola, and also manages rigs owned by third parties.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VAL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	101.40	102.84	94.32	94.69	-10.08%	1,129,098
2026-10-30	102.15	106.80	102.15	105.31	+3.54%	870,600
2026-10-29	101.54	103.31	100.60	101.71	+0.08%	448,100
2026-10-28	98.21	102.19	98.21	101.63	+3.48%	784,700
2026-10-27	98.07	99.25	97.30	98.21	-0.98%	618,700
2026-10-26	96.23	99.85	95.76	99.18	+1.90%	713,900
2026-10-23	92.63	98.83	92.63	97.33	+5.58%	732,800
2026-10-22	92.09	92.78	87.42	92.19	+0.51%	693,000
2026-10-21	88.09	91.83	88.08	91.72	+3.81%	588,400
2026-10-20	90.03	91.50	87.20	88.35	-1.16%	888,100
2026-10-19	86.04	90.64	86.04	89.39	+4.77%	1,083,700
2026-10-16	84.90	87.00	84.15	85.32	+1.87%	879,200
2026-10-15	83.97	84.67	82.22	83.75	-1.16%	1,039,500
2026-10-14	86.95	88.21	84.54	84.73	-0.96%	1,857,700
2026-10-13	86.10	87.63	85.37	85.55	+0.72%	742,556
2026-10-12	84.77	86.30	83.48	84.94	+1.54%	429,053
2026-10-09	83.59	84.91	83.59	83.65	-0.37%	307,700
2026-10-08	82.42	84.92	82.42	83.96	+2.58%	733,700
2026-10-07	82.75	83.27	80.63	81.85	-0.18%	596,600
2026-10-06	82.27	83.09	80.86	82.00	-1.78%	699,700
2026-10-05	78.99	84.92	78.99	83.49	+6.51%	1,169,200
2026-10-02	78.52	79.09	77.70	78.39	-1.47%	776,100
2026-10-01	78.63	80.08	77.59	79.56	+1.32%	1,548,500
2026-09-30	78.63	80.40	78.45	78.52	+0.09%	1,037,200
2026-09-29	78.01	79.69	77.17	78.45	-1.47%	504,935
2026-09-28	81.86	81.94	79.61	79.62	-1.69%	1,317,316
2026-09-25	81.49	81.94	79.64	80.99	-0.98%	723,600
2026-09-24	83.19	84.00	81.67	81.79	-0.94%	1,559,300
2026-09-23	83.39	84.00	82.14	82.57	-0.18%	1,273,200
2026-09-22	80.46	83.38	80.42	82.72	+1.14%	1,687,100
2026-09-21	83.46	83.46	80.97	81.79	-2.35%	1,262,800
2026-09-18	83.72	85.30	83.48	83.76	-0.35%	1,247,500
2026-09-17	83.20	84.76	82.26	84.05	+1.85%	1,223,300
2026-09-16	87.40	88.23	81.41	82.52	-6.47%	1,248,800
2026-09-15	81.90	88.25	81.27	88.23	+8.56%	2,095,427
2026-09-14	84.13	84.63	80.79	81.27	-2.94%	1,201,392
2026-09-11	85.38	86.30	83.13	83.73	-2.31%	1,501,100
2026-09-10	86.35	87.05	84.12	85.71	+0.88%	1,751,900
2026-09-09	87.00	87.98	84.63	84.96	-0.64%	1,824,000
2026-09-08	87.61	89.33	85.30	85.51	-1.42%	1,362,300
2026-09-04	87.99	88.60	85.07	86.74	-3.34%	1,353,200
2026-09-03	92.50	93.03	89.69	89.74	-3.00%	866,900
2026-09-02	87.10	93.16	86.03	92.52	+5.09%	1,493,100
2026-09-01	87.65	89.09	86.18	88.04	+1.93%	1,096,700
2026-08-31	88.42	88.97	85.50	86.37	+0.09%	858,300
2026-08-28	85.99	87.00	84.69	86.29	+0.99%	650,000
2026-08-27	83.69	86.76	83.22	85.44	+2.20%	736,400
2026-08-26	84.32	85.06	83.18	83.60	-2.47%	472,100
2026-08-25	84.49	86.51	84.09	85.72	-0.10%	417,471
2026-08-24	86.97	86.97	83.96	85.81	-2.22%	409,862
2026-08-21	89.98	91.22	87.71	87.76	-1.39%	1,114,200
2026-08-20	88.18	89.85	88.04	89.00	+2.39%	1,394,500
2026-08-19	86.94	88.31	86.42	86.92	+0.64%	978,800
2026-08-18	88.02	88.92	86.16	86.37	-0.82%	1,164,523
2026-08-17	86.19	87.27	85.21	87.08	+1.71%	917,261
2026-08-14	86.48	89.24	85.52	85.62	+0.58%	1,744,100
2026-08-13	83.57	86.20	83.00	85.13	-0.09%	1,926,300
2026-08-12	85.50	86.51	84.41	85.21	-1.83%	1,323,200
2026-08-11	85.55	88.21	85.02	86.80	+1.46%	1,365,800
2026-08-10	80.00	86.23	80.00	85.55	+8.59%	1,852,800
2026-08-07	77.00	81.09	76.86	78.78	+2.03%	613,400
2026-08-06	81.93	82.00	77.09	77.21	+0.31%	1,131,100
2026-08-05	79.28	79.28	76.10	76.97	-1.50%	668,700
2026-08-04	75.32	78.82	75.32	78.14	+1.72%	810,154
2026-08-03	77.80	78.49	76.06	76.82	-2.99%	623,107
2026-07-31	76.29	79.56	75.60	79.19	+4.78%	1,794,000
2026-07-30	75.00	75.75	73.34	75.58	+1.89%	1,613,000
2026-07-29	76.00	76.31	72.79	74.18	-0.38%	909,700
2026-07-28	77.29	77.40	74.38	74.46	-5.11%	1,022,000
2026-07-27	78.20	80.35	77.24	78.47	-1.33%	839,200
2026-07-24	79.23	80.53	78.95	79.53	+0.48%	1,050,400
2026-07-23	79.83	80.62	78.99	79.15	+0.46%	836,200
2026-07-22	79.57	80.05	78.33	78.79	+0.91%	784,100
2026-07-21	74.88	78.25	74.39	78.08	+4.27%	1,284,900
2026-07-20	75.60	77.90	74.81	74.88	-2.17%	649,600
2026-07-17	75.61	76.97	75.39	76.54	+0.24%	485,100
2026-07-16	76.99	77.33	76.08	76.36	-0.75%	460,700
2026-07-15	79.27	79.68	75.79	76.94	-1.97%	702,600
2026-07-14	80.73	81.57	77.98	78.49	-1.36%	916,900
2026-07-13	79.00	80.82	77.39	79.57	+2.58%	1,006,300
2026-07-10	76.00	78.00	76.00	77.57	+1.62%	414,200
2026-07-09	76.81	77.04	75.23	76.33	-1.75%	585,100
2026-07-08	75.61	78.69	75.61	77.69	+4.16%	793,200
2026-07-07	73.87	76.10	73.33	74.59	+1.44%	1,002,800
2026-07-06	71.60	76.50	71.60	73.53	-2.42%	1,109,900
2026-07-02	73.10	76.19	73.10	75.35	+3.99%	900,100
2026-07-01	72.41	74.58	71.47	72.46	-0.19%	1,574,000
2026-06-30	74.66	76.84	72.48	72.60	-2.59%	1,512,700
2026-06-29	76.26	77.31	74.49	74.53	-2.40%	1,075,300
2026-06-26	76.41	77.41	74.94	76.36	-1.25%	1,309,800
2026-06-25	75.49	77.49	74.52	77.33	+2.40%	753,200
2026-06-24	76.31	76.85	74.77	75.52	-3.85%	1,145,400
2026-06-23	79.17	80.28	78.24	78.54	-1.73%	744,800
2026-06-22	79.04	80.19	77.72	79.92	+1.73%	980,500
2026-06-18	81.73	82.35	76.39	78.56	-5.41%	1,620,200
2026-06-17	82.39	83.80	81.48	83.05	+0.50%	1,116,400
2026-06-16	85.32	86.24	82.52	82.64	-4.65%	1,261,100
2026-06-15	87.16	88.55	86.03	86.67	-3.65%	1,071,100
2026-06-12	89.78	90.95	89.44	89.95	+0.19%	508,000
2026-06-11	90.55	91.14	88.09	89.78	+0.90%	777,400
2026-06-10	88.85	90.98	87.95	88.98	+1.70%	602,000
2026-06-09	91.50	92.44	86.48	87.49	-4.27%	970,500
2026-06-08	90.08	92.58	90.08	91.39	+3.22%	474,800
2026-06-05	91.84	92.54	87.81	88.54	-4.70%	813,200
2026-06-04	90.90	93.37	90.53	92.91	+0.92%	911,000
2026-06-03	92.93	94.36	90.04	92.06	-0.72%	890,200
2026-06-02	94.50	95.62	92.73	92.73	-0.80%	1,162,700
2026-06-01	93.67	95.08	92.71	93.48	+0.92%	747,080
2026-05-29	91.62	93.37	91.52	92.63	-0.01%	870,700
2026-05-28	92.50	93.02	91.25	92.64	+0.74%	583,500
2026-05-27	93.02	93.63	91.40	91.96	-4.54%	965,100
2026-05-26	98.64	99.73	95.71	96.33	-4.78%	1,052,200
2026-05-22	101.63	102.08	99.05	101.17	-0.31%	806,100
2026-05-21	110.39	111.21	101.22	101.48	-7.40%	815,700
2026-05-20	111.21	113.88	107.83	109.59	-1.31%	762,700
2026-05-19	113.37	113.90	109.64	111.05	-2.09%	957,900
2026-05-18	105.04	114.12	103.49	113.42	+7.58%	1,148,800
2026-05-15	101.40	105.52	100.85	105.43	+2.09%	1,474,300
2026-05-14	98.92	103.39	98.89	103.27	+4.37%	754,000
2026-05-13	98.48	99.54	96.73	98.95	+1.80%	880,000
2026-05-12	97.79	98.58	95.65	97.20	-0.12%	714,600
2026-05-11	96.50	98.93	95.32	97.32	+2.42%	622,200
2026-05-08	92.22	96.77	91.86	95.02	+3.53%	783,300
2026-05-07	92.31	92.72	89.43	91.78	-1.10%	594,000
2026-05-06	89.53	95.22	89.23	92.80	-0.01%	955,800
2026-05-05	94.63	99.50	92.16	92.81	-9.47%	1,650,100
2026-05-04	100.78	103.69	100.54	102.52	+0.28%	592,800
2026-05-01	101.31	102.96	98.72	102.23	+0.25%	608,100
2026-04-30	102.34	104.31	101.06	101.98	-1.92%	1,238,400
2026-04-29	104.00	104.62	100.95	103.98	+1.97%	1,239,600
2026-04-28	98.50	102.30	96.78	101.97	+4.75%	1,881,797
2026-04-27	93.17	98.25	93.17	97.35	+6.76%	1,203,807
2026-04-24	91.15	91.75	89.39	91.19	+0.95%	774,900
2026-04-23	89.76	92.34	89.27	90.33	-0.14%	653,100
2026-04-22	91.60	91.89	89.04	90.46	+0.21%	425,200
2026-04-21	88.25	90.39	88.21	90.27	+2.85%	587,097
2026-04-20	89.15	89.67	86.88	87.77	-0.89%	1,222,135
2026-04-17	91.55	91.55	87.28	88.56	-6.33%	1,364,000
2026-04-16	92.22	95.55	92.22	94.54	+3.13%	918,200
2026-04-15	91.82	93.68	91.14	91.67	-0.37%	995,000
2026-04-14	98.57	98.69	91.64	92.01	-7.13%	1,247,700
2026-04-13	98.17	100.85	98.17	99.07	+1.52%	682,100
2026-04-10	97.38	98.56	96.78	97.59	-0.51%	770,400
2026-04-09	99.96	102.11	97.63	98.09	-1.88%	958,200
2026-04-08	95.86	100.05	93.56	99.97	+0.27%	1,238,200
2026-04-07	98.14	100.52	96.83	99.70	+2.32%	766,304
2026-04-06	96.78	98.75	96.16	97.44	-0.61%	434,522
2026-04-02	99.10	104.14	97.08	98.04	+1.72%	943,100
2026-04-01	96.34	98.99	95.46	96.38	-1.69%	794,600
2026-03-31	99.32	101.88	96.13	98.04	-0.37%	918,000
2026-03-30	104.00	105.34	97.70	98.40	-3.76%	1,288,000
2026-03-27	101.51	104.23	101.17	102.24	+0.29%	972,113
2026-03-26	99.63	102.73	99.63	101.94	+1.68%	797,954
2026-03-25	97.31	101.25	97.24	100.26	+2.35%	1,176,490
2026-03-24	94.54	99.40	94.54	97.96	+2.67%	978,945
2026-03-23	91.83	96.94	91.83	95.41	+3.12%	1,452,824
2026-03-20	96.04	96.37	91.55	92.52	-3.30%	1,215,328
2026-03-19	90.99	98.55	90.84	95.68	+3.39%	811,340
2026-03-18	97.30	97.73	92.09	92.54	-4.87%	1,135,870
2026-03-17	93.18	98.56	92.69	97.28	+6.27%	2,430,365
2026-03-16	93.73	93.73	90.74	91.54	-2.35%	1,320,572
2026-03-13	92.34	95.47	92.34	93.74	+1.01%	790,759
2026-03-12	93.25	93.27	91.11	92.80	-0.62%	826,588
2026-03-11	90.13	93.91	90.09	93.38	+2.51%	720,120
2026-03-10	90.50	93.00	89.51	91.09	+0.31%	892,703
2026-03-09	86.83	91.89	86.18	90.81	+3.77%	832,917
2026-03-06	88.94	90.19	86.46	87.51	-3.40%	831,738
2026-03-05	94.16	94.35	88.06	90.59	-4.08%	908,393
2026-03-04	90.63	95.23	88.94	94.44	+4.20%	976,466
2026-03-03	89.55	92.26	88.15	90.63	-2.13%	910,968
2026-03-02	98.00	98.00	90.72	92.60	-3.39%	1,739,496
2026-02-27	95.78	96.94	94.83	95.85	+1.37%	1,279,148
2026-02-26	92.92	95.07	91.00	94.55	+0.39%	1,128,739
2026-02-25	97.06	97.37	93.09	94.18	-1.81%	893,021
2026-02-24	94.64	97.05	92.63	95.92	+2.59%	1,326,711
2026-02-23	96.20	102.19	93.42	93.50	-2.35%	2,013,595
2026-02-20	89.56	95.89	89.12	95.75	+3.52%	2,624,713
2026-02-19	91.40	93.92	90.54	92.49	+1.64%	2,128,917
2026-02-18	90.00	91.78	89.19	91.00	+2.29%	2,751,349
2026-02-17	94.00	95.40	88.03	88.96	-7.29%	2,752,264
2026-02-13	86.00	96.40	85.94	95.96	+7.95%	2,993,337
2026-02-12	87.31	90.25	84.70	88.89	+0.53%	3,082,941
2026-02-11	81.90	89.16	81.23	88.42	+10.79%	4,117,244
2026-02-10	80.25	80.74	75.83	79.81	-4.78%	5,027,453
2026-02-09	74.11	84.37	74.09	83.82	+34.31%	15,805,410
2026-02-06	58.27	62.84	58.01	62.41	+7.22%	1,553,705
2026-02-05	60.27	61.05	57.78	58.21	-6.28%	1,027,892
2026-02-04	59.27	62.23	59.09	62.11	+5.83%	1,287,720
2026-02-03	58.38	59.94	57.31	58.69	+1.31%	1,001,697
2026-02-02	55.90	58.63	55.71	57.93	+0.35%	764,994
2026-01-30	57.39	58.62	56.61	57.73	-1.80%	1,362,510
2026-01-29	58.49	60.45	57.80	58.79	+3.36%	1,461,854
2026-01-28	59.13	59.45	55.95	56.88	-2.42%	1,043,871
2026-01-27	58.56	59.54	57.57	58.29	+0.73%	939,500
2026-01-26	55.24	58.55	55.24	57.87	+6.65%	1,835,042
2026-01-23	55.04	56.08	54.09	54.26	-0.15%	1,386,369
2026-01-22	54.82	55.14	53.85	54.34	-1.00%	940,061
2026-01-21	55.00	56.80	53.60	54.89	+0.97%	1,250,915
2026-01-20	53.48	54.50	53.25	54.36	+0.69%	979,310
2026-01-16	55.15	55.34	53.96	53.99	-1.33%	724,662
2026-01-15	53.69	54.83	53.22	54.72	+0.05%	692,720
2026-01-14	54.00	55.05	53.66	54.69	+1.73%	1,780,830
2026-01-13	53.60	54.75	53.41	53.76	+1.97%	682,250
2026-01-12	52.92	53.59	52.00	52.72	+0.09%	772,493
2026-01-09	53.63	54.24	52.04	52.67	-1.18%	847,246
2026-01-08	51.00	53.72	51.00	53.30	+3.76%	791,205
2026-01-07	52.95	53.51	50.27	51.37	-3.15%	1,105,252
2026-01-06	52.62	54.49	52.16	53.04	+1.78%	1,012,670
2026-01-05	54.19	54.35	49.88	52.11	-0.08%	1,180,583
2026-01-02	50.50	52.37	49.70	52.15	+3.47%	716,104
2025-12-31	50.93	51.27	50.25	50.40	-0.47%	638,285
2025-12-30	50.15	51.14	49.83	50.64	+1.87%	1,207,071
2025-12-29	49.65	50.13	49.34	49.71	+0.40%	656,578
2025-12-26	49.67	50.11	49.14	49.51	-0.48%	566,959
2025-12-24	49.42	49.92	49.00	49.75	+0.32%	291,626
2025-12-23	50.11	50.24	49.16	49.59	-0.58%	608,855
2025-12-22	50.17	51.34	49.76	49.88	+0.75%	804,865
2025-12-19	49.16	49.70	48.50	49.51	+0.98%	1,721,263
2025-12-18	49.63	50.06	48.43	49.03	-1.21%	1,338,437
2025-12-17	50.32	50.67	48.09	49.63	-0.82%	2,364,236
2025-12-16	52.80	53.05	49.26	50.04	-7.18%	1,935,975
2025-12-15	54.32	54.67	53.13	53.91	-0.41%	1,136,313
2025-12-12	58.63	58.86	53.92	54.13	-6.83%	1,407,491
2025-12-11	57.13	58.86	56.90	58.10	+0.80%	873,247
2025-12-10	58.77	59.02	56.40	57.64	-2.26%	1,476,230
2025-12-09	59.22	60.09	58.74	58.97	-0.42%	665,612
2025-12-08	59.14	61.10	58.71	59.22	-1.18%	808,934
2025-12-05	60.00	61.70	59.80	59.93	+0.55%	1,098,823
2025-12-04	60.00	60.61	58.84	59.60	-1.36%	1,117,361
2025-12-03	57.67	61.21	57.08	60.42	+6.17%	1,534,748
2025-12-02	57.74	57.74	55.90	56.91	-1.18%	742,257
2025-12-01	56.23	57.73	56.00	57.59	+2.09%	852,354
2025-11-28	56.52	57.40	55.57	56.41	+0.84%	442,201
2025-11-26	55.50	56.62	55.46	55.94	-0.12%	560,823
2025-11-25	54.99	56.15	53.29	56.01	+2.00%	1,272,517
2025-11-24	53.99	55.43	53.37	54.91	+1.38%	922,106
2025-11-21	53.01	54.48	51.50	54.16	+0.97%	1,019,858
2025-11-20	56.03	57.06	53.26	53.64	-3.39%	1,027,224
2025-11-19	55.15	56.57	54.76	55.52	-2.10%	576,228
2025-11-18	55.00	57.28	54.75	56.71	+1.02%	644,696
2025-11-17	57.20	58.21	55.86	56.14	-1.56%	840,818
2025-11-14	55.67	57.85	55.23	57.03	+0.83%	744,479
2025-11-13	56.46	57.25	55.78	56.56	+0.32%	833,115
2025-11-12	57.65	58.41	56.26	56.38	-3.13%	694,716
2025-11-11	56.20	58.85	56.12	58.20	+3.95%	996,624
2025-11-10	55.33	56.45	54.45	55.99	+2.90%	969,700
2025-11-07	54.03	54.45	52.60	54.41	+0.61%	503,980
2025-11-06	53.13	54.60	52.62	54.08	+1.79%	1,161,757
2025-11-05	54.73	54.97	53.06	53.13	-2.92%	915,394
2025-11-04	55.05	56.18	54.21	54.73	-3.97%	1,016,072

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+21.32%). Worst month: Dec (-12.48%). Based on 2 years of daily data (2025–2026).

Jan+8.64%
Feb+21.32%
Mar+12.69%
Apr-7.34%
May-1.78%
Jun-6.72%
Jul+10.03%
Aug+11.06%
Sep-5.77%
Oct+20.97%
Nov-1.02%
Dec-12.48%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Valaris Ltd's (VAL) latest close?

94.69 on 2026-11-02, from the Closelook data lake's daily price record.

What is VAL's 52-week high and low?

114.12 high and 48.09 low over the trailing 52 weeks, as of 2026-11-02.

What is Valaris Ltd's strongest and weakest month historically?

Historically, VAL's strongest calendar month has been Feb (average +21.32%) and its weakest Dec (average -12.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Valaris Ltd's Closelooknet score?

48 out of 100 (momentum 66 · quality 53 · valuation 57), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VAL?

Uptrend stack intact: Trades +21.7% vs the 50-day and +22.3% vs the 200-day average, 7.7% below the 52-week high and +119% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VAL above its 50-day and 200-day moving averages?

Valaris Ltd trades 21.7% above its 50-day and 22.3% above its 200-day moving average (16.7% above its 20-day). As of 2026-10-30.