NYSE · VAL · stock
Valaris Ltd (VAL) stock price history
Every NYSE trading session of Valaris Ltd from May 3, 2021 to Sep 28, 2026: 1,358 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VAL adjusted close, 2021 to 2026
- $113.42
- All time high, 2026
- $114.12
- 52 week high, $46.70 low
- 1,358
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VAL key facts
- Valaris Ltd (VAL) closed at $79.62 on Sep 28, 2026 on NYSE.
- VAL's all time high close is $113.42, set on May 18, 2026; its all time low close is $20.66 on May 25, 2021.
- VAL's 52 week range is $46.70 to $114.12.
- VAL returned +58.0% over the year to Sep 28, 2026 and +128.1% over five years.
- Since May 3, 2021 VAL returned +236%, +25.1% a year compounded.
- VAL's deepest drawdown was -63.8% from Jul 15, 2024 to Apr 8, 2025.
- DataCedar holds 1,358 daily sessions of VAL history from May 3, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VAL price chart, 2021 to 2026
VAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +4.3% |
| 6 months | -22.1% |
| Year to date | +57.2% |
| 1 year | +58.0% |
| 3 years | +4.3% |
| 5 years | +128.1% |
| 10 years | n/a |
| Since May 3, 2021 | +235.9% |
| Compound annual growth, 5.4 years | +25.1% |
VAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113.42 on May 18, 2026
- All time low close
- $20.66 on May 25, 2021
- 52 week high
- $114.12 on May 18, 2026
- 52 week low
- $46.70 on Oct 10, 2025
- Deepest drawdown
- -63.8% from Jul 15, 2024 to Apr 8, 2025, recovered Feb 9, 2026
- Best single session
- +34.3% on Feb 9, 2026
- Worst single session
- -14.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 58.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2021
- 3.4×
- Best calendar year
- 2022, +88%
- Worst calendar year
- 2024, -35%
VAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.50 | $114.12 | $49.70 | $79.62 | +58.0% | 225M | 185 |
| 2025 | $45.08 | $61.70 | $27.15 | $50.40 | +13.9% | 378.6M | 250 |
| 2024 | $69.85 | $84.20 | $39.90 | $44.24 | -35.5% | 286.9M | 252 |
| 2023 | $66.67 | $80.00 | $54.13 | $68.57 | +1.4% | 222.4M | 250 |
| 2022 | $36.30 | $70.17 | $36.17 | $67.62 | +87.8% | 200.2M | 251 |
| 2021 | $21.99 | $39.14 | $20.25 | $36.00 | n/a | 94.1M | 170 |
VAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $79.62 | -7.8% |
| August 2026 | $86.37 | +9.1% |
| July 2026 | $79.19 | +9.1% |
| June 2026 | $72.60 | -21.6% |
| May 2026 | $92.63 | -9.2% |
| April 2026 | $101.98 | +4.0% |
| March 2026 | $98.04 | +2.3% |
| February 2026 | $95.85 | +66.0% |
| January 2026 | $57.73 | +14.5% |
| December 2025 | $50.40 | -10.7% |
| November 2025 | $56.41 | +0.5% |
| October 2025 | $56.12 | +15.1% |
About the VAL data
Daily bars. 1,358 sessions from May 3, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VAC MARRIOTT VACATIONS WORLDWIDE Corp
- VACI Viking Acquisition Corp I
- VACI.U Viking Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-third of one Warrant
- VACI.W Viking Acquisition Corp. I Warrants to purchase one Class A Ordinary Share
- VAL.W Valaris Limited Warrants
- VALE Vale S.A.
- VATE INNOVATE Corp.
- VBF Invesco Bond Fund
Common questions
VAL share price history
