Valaris Limited
VALNYSEEnergy● Active
$92.11
+$3.57(+4.03%)
Market Cap$6.4B
P/E Ratio—
52W High$114.12
52W Low$38.87
Valaris Limited（VAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
val · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$114.12
May 18, 2026
-19.1% from here
5-Year Low5Y
$23.02
Aug 19, 2021
+301.1% from low
IPO Priceadj.
$23.70
May 3, 2021
+289.6% since IPO
1 Year Ago
$43.58
Jun 9, 2025
+111.9% in 1Y
5 Years Ago
$27.96
Jun 8, 2021
+230.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $90.08 | $92.58 | $90.08 | $92.04 | $92.04 | 227K | +2.18% |
| Jun 5, 2026 | $91.84 | $92.54 | $87.81 | $88.54 | $88.54 | 813K | -3.59% |
| Jun 4, 2026 | $90.90 | $93.37 | $90.53 | $92.91 | $92.91 | 911K | +2.21% |
| Jun 3, 2026 | $92.93 | $94.36 | $90.04 | $92.06 | $92.06 | 890K | -0.94% |
| Jun 2, 2026 | $94.50 | $95.62 | $92.73 | $92.73 | $92.73 | 1.2M | -1.87% |
| Jun 1, 2026 | $93.67 | $95.08 | $92.71 | $93.48 | $93.48 | 747K | -0.20% |
| May 29, 2026 | $91.62 | $93.37 | $91.52 | $92.63 | $92.63 | 871K | +1.10% |
| May 28, 2026 | $92.50 | $93.02 | $91.25 | $92.64 | $92.64 | 584K | +0.15% |
| May 27, 2026 | $93.02 | $93.63 | $91.40 | $91.96 | $91.96 | 965K | -1.14% |
| May 26, 2026 | $98.64 | $99.73 | $95.71 | $96.33 | $96.33 | 1.1M | -2.34% |
| May 22, 2026 | $101.63 | $102.08 | $99.05 | $101.17 | $101.17 | 808K | -0.45% |
| May 21, 2026 | $110.39 | $111.21 | $101.22 | $101.48 | $101.48 | 816K | -8.07% |
| May 20, 2026 | $111.21 | $113.88 | $107.83 | $109.59 | $109.59 | 763K | -1.46% |
| May 19, 2026 | $113.37 | $113.90 | $109.63 | $111.05 | $111.05 | 958K | -2.05% |
| May 18, 2026 | $105.04 | $114.12 | $103.49 | $113.42 | $113.42 | 1.1M | +7.98% |
| May 15, 2026 | $101.40 | $105.52 | $100.85 | $105.43 | $105.43 | 1.5M | +3.97% |
| May 14, 2026 | $98.92 | $103.39 | $98.90 | $103.27 | $103.27 | 754K | +4.40% |
| May 13, 2026 | $98.48 | $99.54 | $96.73 | $98.95 | $98.95 | 880K | +0.48% |
| May 12, 2026 | $97.79 | $98.57 | $95.65 | $97.20 | $97.20 | 715K | -0.60% |
| May 11, 2026 | $96.50 | $98.93 | $95.32 | $97.32 | $97.32 | 622K | +0.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VAL
Jan 1 → Dec 31 · 6 years2026+82.3%$50.50 → $92.04
+82.3%
2025+11.8%$45.08 → $50.40
+11.8%
2024-36.7%$69.85 → $44.24
-36.7%
2023+2.8%$66.67 → $68.57
+2.8%
2022+86.3%$36.30 → $67.62
+86.3%
2021+28.1%$28.11 → $36.00
+28.1%
Best Year2022 · +86.3%
Worst Year2024 · -36.7%
Positive Years5 / 6
Avg Annual Return+29.1%
6Y Total Return+227.4%
6Y CAGR~+21.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in VAL?
If you invested $1,000 in VAL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,896
Total Return+289.6%
CAGR~+31.3% / yr
Profit+$2,896
Based on May 3, 2021 · $23.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Valaris Limited（VAL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $92.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VAL 历史股价FMP 日线复权 OHLCV