NYSE - Delayed Quote • USD
Valaris Limited (VAL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:37 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 67.85 | 69.34 | 67.78 | 69.12 | 69.12 | 473,700 |
Apr 22, 2024 | 68.09 | 68.75 | 67.04 | 68.16 | 68.16 | 538,900 |
Apr 19, 2024 | 66.99 | 68.97 | 66.90 | 68.48 | 68.48 | 591,600 |
Apr 18, 2024 | 68.54 | 69.21 | 67.01 | 67.06 | 67.06 | 442,900 |
Apr 17, 2024 | 69.27 | 70.76 | 67.92 | 67.93 | 67.93 | 660,800 |
Apr 16, 2024 | 69.43 | 69.81 | 68.77 | 69.31 | 69.31 | 488,400 |
Apr 15, 2024 | 71.17 | 71.89 | 69.65 | 69.85 | 69.85 | 421,800 |
Apr 12, 2024 | 71.22 | 72.13 | 69.81 | 70.83 | 70.83 | 810,500 |
Apr 11, 2024 | 73.21 | 73.21 | 70.78 | 71.10 | 71.10 | 641,000 |
Apr 10, 2024 | 72.03 | 73.65 | 71.52 | 72.73 | 72.73 | 682,500 |
Apr 9, 2024 | 72.86 | 73.45 | 70.79 | 72.74 | 72.74 | 926,100 |
Apr 8, 2024 | 74.22 | 74.68 | 72.29 | 72.62 | 72.62 | 749,700 |
Apr 5, 2024 | 72.43 | 74.36 | 71.99 | 73.71 | 73.71 | 1,298,500 |
Apr 4, 2024 | 74.74 | 76.00 | 72.95 | 73.37 | 73.37 | 1,316,400 |
Apr 3, 2024 | 74.59 | 77.09 | 74.21 | 76.66 | 76.66 | 914,200 |
Apr 2, 2024 | 74.01 | 75.36 | 73.62 | 74.59 | 74.59 | 941,100 |
Apr 1, 2024 | 75.75 | 75.90 | 73.72 | 73.73 | 73.73 | 727,500 |
Mar 28, 2024 | 74.63 | 76.00 | 74.05 | 75.26 | 75.26 | 862,400 |
Mar 27, 2024 | 71.69 | 73.78 | 71.60 | 73.77 | 73.77 | 607,300 |
Mar 26, 2024 | 72.76 | 72.76 | 70.59 | 71.98 | 71.98 | 968,000 |
Mar 25, 2024 | 73.00 | 73.64 | 71.14 | 72.03 | 72.03 | 942,800 |
Mar 22, 2024 | 73.89 | 74.47 | 72.86 | 73.47 | 73.47 | 622,500 |
Mar 21, 2024 | 73.53 | 74.47 | 73.52 | 74.33 | 74.33 | 752,500 |
Mar 20, 2024 | 72.77 | 74.38 | 71.89 | 73.84 | 73.84 | 643,900 |
Mar 19, 2024 | 71.18 | 73.45 | 71.18 | 73.19 | 73.19 | 597,600 |
Mar 18, 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 71.08 | 709,800 |
Mar 15, 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 70.78 | 1,262,500 |
Mar 14, 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 71.56 | 904,700 |
Mar 13, 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 70.48 | 610,400 |
Mar 12, 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 68.62 | 923,700 |
Mar 11, 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 69.37 | 1,015,800 |
Mar 8, 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 66.02 | 886,900 |
Mar 7, 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 67.51 | 943,200 |
Mar 6, 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 65.56 | 615,600 |
Mar 5, 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 65.27 | 593,400 |
Mar 4, 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 65.99 | 563,800 |
Mar 1, 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 65.68 | 1,411,200 |
Feb 29, 2024 | 64.01 | 65.75 | 62.74 | 63.05 | 63.05 | 877,000 |
Feb 28, 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 63.37 | 949,900 |
Feb 27, 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 65.29 | 1,146,800 |
Feb 26, 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 66.17 | 798,200 |
Feb 23, 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 67.15 | 1,171,500 |
Feb 22, 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 68.48 | 2,534,200 |
Feb 21, 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 66.10 | 1,276,700 |
Feb 20, 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 62.94 | 819,400 |
Feb 16, 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 64.03 | 703,400 |
Feb 15, 2024 | 64.25 | 65.26 | 63.42 | 64.85 | 64.85 | 1,010,600 |
Feb 14, 2024 | 65.94 | 66.50 | 64.04 | 64.61 | 64.61 | 771,700 |
Feb 13, 2024 | 65.71 | 66.65 | 64.34 | 65.44 | 65.44 | 776,700 |
Feb 12, 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 66.23 | 953,000 |
Feb 9, 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 64.65 | 734,100 |
Feb 8, 2024 | 62.41 | 65.55 | 62.33 | 64.87 | 64.87 | 1,288,100 |
Feb 7, 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 62.24 | 690,000 |
Feb 6, 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 62.38 | 752,600 |
Feb 5, 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 60.76 | 769,600 |
Feb 2, 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 61.04 | 890,800 |
Feb 1, 2024 | 62.24 | 63.21 | 60.49 | 61.45 | 61.45 | 1,211,400 |
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 61.87 | 1,871,100 |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 64.29 | 3,447,600 |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 68.52 | 486,400 |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 68.73 | 520,700 |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 68.47 | 795,200 |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 68.48 | 714,800 |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 67.44 | 625,900 |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 67.32 | 734,500 |
Jan 19, 2024 | 66.56 | 66.57 | 64.85 | 66.26 | 66.26 | 614,000 |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 66.37 | 855,700 |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 65.10 | 656,500 |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 65.21 | 1,028,600 |
Jan 12, 2024 | 66.18 | 67.06 | 65.71 | 66.80 | 66.80 | 1,058,200 |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 64.65 | 1,064,600 |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 63.78 | 1,130,900 |
Jan 9, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 65.62 | 1,024,700 |
Jan 8, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 66.93 | 778,100 |
Jan 5, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 68.40 | 525,100 |
Jan 4, 2024 | 68.87 | 69.76 | 67.60 | 67.77 | 67.77 | 577,100 |
Jan 3, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 68.80 | 492,400 |
Jan 2, 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 68.09 | 618,300 |
Dec 29, 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 68.57 | 606,700 |
Dec 28, 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 69.38 | 436,000 |
Dec 27, 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 70.83 | 385,600 |
Dec 26, 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 71.60 | 638,800 |
Dec 22, 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 68.41 | 569,500 |
Dec 21, 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 68.43 | 443,800 |
Dec 20, 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 67.27 | 565,100 |
Dec 19, 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 67.96 | 680,100 |
Dec 18, 2023 | 67.73 | 68.73 | 67.15 | 67.26 | 67.26 | 461,600 |
Dec 15, 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 66.00 | 1,521,000 |
Dec 14, 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 67.68 | 1,018,300 |
Dec 13, 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 64.76 | 921,900 |
Dec 12, 2023 | 63.60 | 63.78 | 62.22 | 63.17 | 63.17 | 702,200 |
Dec 11, 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 64.51 | 754,200 |
Dec 8, 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 65.15 | 688,300 |
Dec 7, 2023 | 64.89 | 65.54 | 63.68 | 64.06 | 64.06 | 619,400 |
Dec 6, 2023 | 66.29 | 67.32 | 64.64 | 64.95 | 64.95 | 927,400 |
Dec 5, 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 66.84 | 615,700 |
Dec 4, 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 68.68 | 403,100 |
Dec 1, 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 69.77 | 499,700 |
Nov 30, 2023 | 69.06 | 70.47 | 68.18 | 68.60 | 68.60 | 784,700 |
Nov 29, 2023 | 69.81 | 70.00 | 68.15 | 68.34 | 68.34 | 572,800 |
Nov 28, 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 69.31 | 722,800 |
Nov 27, 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 68.98 | 981,200 |
Nov 24, 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 69.04 | 440,900 |
Nov 22, 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 67.23 | 883,600 |
Nov 21, 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 67.22 | 723,400 |
Nov 20, 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 67.18 | 591,800 |
Nov 17, 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 68.22 | 739,000 |
Nov 16, 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 66.37 | 875,700 |
Nov 15, 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 68.55 | 704,200 |
Nov 14, 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 70.30 | 777,000 |
Nov 13, 2023 | 68.48 | 69.68 | 67.93 | 69.19 | 69.19 | 569,600 |
Nov 10, 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 68.60 | 550,500 |
Nov 9, 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 67.64 | 858,200 |
Nov 8, 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 66.40 | 1,150,300 |
Nov 7, 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 65.42 | 1,478,100 |
Nov 6, 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 66.96 | 918,200 |
Nov 3, 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 69.13 | 630,300 |
Nov 2, 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 68.95 | 1,025,400 |
Nov 1, 2023 | 66.47 | 69.08 | 66.45 | 67.79 | 67.79 | 943,300 |
Oct 31, 2023 | 66.04 | 66.86 | 65.27 | 66.04 | 66.04 | 696,900 |
Oct 30, 2023 | 66.67 | 67.25 | 65.18 | 66.13 | 66.13 | 609,100 |
Oct 27, 2023 | 66.00 | 67.00 | 65.24 | 66.30 | 66.30 | 696,500 |
Oct 26, 2023 | 66.04 | 67.08 | 65.23 | 65.78 | 65.78 | 475,000 |
Oct 25, 2023 | 67.96 | 68.65 | 66.39 | 66.88 | 66.88 | 805,900 |
Oct 24, 2023 | 68.39 | 68.74 | 67.50 | 68.22 | 68.22 | 644,500 |
Oct 23, 2023 | 68.51 | 69.08 | 67.39 | 68.11 | 68.11 | 648,700 |
Oct 20, 2023 | 70.83 | 71.43 | 67.79 | 69.23 | 69.23 | 980,800 |
Oct 19, 2023 | 70.00 | 72.13 | 69.22 | 71.18 | 71.18 | 740,400 |
Oct 18, 2023 | 72.18 | 72.80 | 70.31 | 70.61 | 70.61 | 565,300 |
Oct 17, 2023 | 71.55 | 72.71 | 71.18 | 72.30 | 72.30 | 501,000 |
Oct 16, 2023 | 73.72 | 73.72 | 70.82 | 71.66 | 71.66 | 671,500 |
Oct 13, 2023 | 72.23 | 73.94 | 71.95 | 73.58 | 73.58 | 560,300 |
Oct 12, 2023 | 73.01 | 73.53 | 70.73 | 71.11 | 71.11 | 778,700 |
Oct 11, 2023 | 72.17 | 73.23 | 71.49 | 72.43 | 72.43 | 443,000 |
Oct 10, 2023 | 73.00 | 73.78 | 72.54 | 73.11 | 73.11 | 530,300 |
Oct 9, 2023 | 73.41 | 73.87 | 71.72 | 72.96 | 72.96 | 528,200 |
Oct 6, 2023 | 70.43 | 72.94 | 70.06 | 71.68 | 71.68 | 576,100 |
Oct 5, 2023 | 69.00 | 70.68 | 69.00 | 70.59 | 70.59 | 577,200 |
Oct 4, 2023 | 70.99 | 71.07 | 69.03 | 69.92 | 69.92 | 737,500 |
Oct 3, 2023 | 72.42 | 73.71 | 71.18 | 72.23 | 72.23 | 599,900 |
Oct 2, 2023 | 74.07 | 74.92 | 72.44 | 72.96 | 72.96 | 500,100 |
Sep 29, 2023 | 76.47 | 76.60 | 74.11 | 74.98 | 74.98 | 856,000 |
Sep 28, 2023 | 76.90 | 77.27 | 75.72 | 76.34 | 76.34 | 553,000 |
Sep 27, 2023 | 77.28 | 77.49 | 76.00 | 77.03 | 77.03 | 667,000 |
Sep 26, 2023 | 75.24 | 76.59 | 75.03 | 75.12 | 75.12 | 545,600 |
Sep 25, 2023 | 74.00 | 77.01 | 73.61 | 76.39 | 76.39 | 692,300 |
Sep 22, 2023 | 73.73 | 74.83 | 73.23 | 74.16 | 74.16 | 487,900 |
Sep 21, 2023 | 74.57 | 75.01 | 72.63 | 73.00 | 73.00 | 760,700 |
Sep 20, 2023 | 74.50 | 76.63 | 74.17 | 74.77 | 74.77 | 723,000 |
Sep 19, 2023 | 77.07 | 77.99 | 74.60 | 74.62 | 74.62 | 881,900 |
Sep 18, 2023 | 75.85 | 76.71 | 75.71 | 76.11 | 76.11 | 556,000 |
Sep 15, 2023 | 75.89 | 77.00 | 75.57 | 75.68 | 75.68 | 1,860,200 |
Sep 14, 2023 | 75.45 | 76.54 | 74.64 | 75.84 | 75.84 | 866,800 |
Sep 13, 2023 | 75.44 | 75.89 | 73.37 | 73.91 | 73.91 | 611,400 |
Sep 12, 2023 | 73.14 | 75.65 | 72.76 | 75.33 | 75.33 | 721,500 |
Sep 11, 2023 | 72.14 | 73.32 | 71.64 | 72.02 | 72.02 | 676,300 |
Sep 8, 2023 | 72.35 | 73.40 | 71.50 | 71.59 | 71.59 | 802,800 |
Sep 7, 2023 | 73.84 | 74.38 | 71.76 | 72.21 | 72.21 | 727,300 |
Sep 6, 2023 | 75.69 | 76.55 | 74.15 | 74.26 | 74.26 | 825,200 |
Sep 5, 2023 | 77.48 | 78.92 | 75.82 | 76.05 | 76.05 | 1,145,600 |
Sep 1, 2023 | 76.81 | 77.54 | 75.37 | 76.28 | 76.28 | 913,000 |
Aug 31, 2023 | 75.58 | 76.36 | 74.58 | 75.32 | 75.32 | 569,700 |
Aug 30, 2023 | 73.85 | 76.33 | 73.40 | 75.57 | 75.57 | 827,100 |
Aug 29, 2023 | 73.07 | 74.21 | 71.57 | 73.62 | 73.62 | 479,300 |
Aug 28, 2023 | 73.52 | 74.69 | 72.89 | 73.05 | 73.05 | 567,500 |
Aug 25, 2023 | 73.40 | 74.01 | 72.52 | 73.44 | 73.44 | 532,000 |
Aug 24, 2023 | 73.32 | 74.04 | 72.54 | 72.59 | 72.59 | 489,300 |
Aug 23, 2023 | 72.28 | 74.16 | 71.15 | 73.83 | 73.83 | 678,500 |
Aug 22, 2023 | 74.20 | 74.49 | 72.85 | 73.25 | 73.25 | 568,000 |
Aug 21, 2023 | 75.49 | 76.46 | 72.63 | 74.22 | 74.22 | 686,700 |
Aug 18, 2023 | 72.60 | 75.03 | 72.32 | 74.92 | 74.92 | 808,600 |
Aug 17, 2023 | 74.87 | 75.16 | 73.74 | 74.08 | 74.08 | 1,557,500 |
Aug 16, 2023 | 73.97 | 75.17 | 73.14 | 73.58 | 73.58 | 860,600 |
Aug 15, 2023 | 73.93 | 74.34 | 72.31 | 73.26 | 73.26 | 779,900 |
Aug 14, 2023 | 74.84 | 75.28 | 73.57 | 74.59 | 74.59 | 686,000 |
Aug 11, 2023 | 73.89 | 75.68 | 73.00 | 75.34 | 75.34 | 1,163,700 |
Aug 10, 2023 | 74.06 | 75.10 | 72.92 | 72.95 | 72.95 | 916,500 |
Aug 9, 2023 | 74.55 | 75.23 | 73.47 | 74.23 | 74.23 | 1,754,500 |
Aug 8, 2023 | 72.00 | 74.04 | 69.52 | 73.63 | 73.63 | 3,768,500 |
Aug 7, 2023 | 76.40 | 76.69 | 74.56 | 75.38 | 75.38 | 838,800 |
Aug 4, 2023 | 77.00 | 77.54 | 75.66 | 76.23 | 76.23 | 783,500 |
Aug 3, 2023 | 74.63 | 77.40 | 74.33 | 76.61 | 76.61 | 808,300 |
Aug 2, 2023 | 74.64 | 75.24 | 71.66 | 74.96 | 74.96 | 1,315,700 |
Aug 1, 2023 | 75.63 | 76.54 | 74.01 | 75.92 | 75.92 | 1,349,200 |
Jul 31, 2023 | 76.83 | 77.77 | 76.50 | 76.80 | 76.80 | 818,000 |
Jul 28, 2023 | 74.52 | 75.94 | 74.31 | 75.74 | 75.74 | 549,200 |
Jul 27, 2023 | 75.69 | 75.99 | 73.99 | 74.20 | 74.20 | 694,600 |
Jul 26, 2023 | 75.00 | 76.29 | 74.73 | 74.98 | 74.98 | 1,238,100 |
Jul 25, 2023 | 75.00 | 76.63 | 73.66 | 75.85 | 75.85 | 811,200 |
Jul 24, 2023 | 74.21 | 76.24 | 74.21 | 75.60 | 75.60 | 862,700 |
Jul 21, 2023 | 73.21 | 74.15 | 72.52 | 74.00 | 74.00 | 873,100 |
Jul 20, 2023 | 72.62 | 74.06 | 72.42 | 73.03 | 73.03 | 1,191,900 |
Jul 19, 2023 | 71.85 | 73.02 | 71.07 | 72.33 | 72.33 | 1,032,600 |
Jul 18, 2023 | 70.30 | 72.59 | 70.28 | 71.63 | 71.63 | 882,600 |
Jul 17, 2023 | 67.72 | 70.12 | 67.44 | 69.77 | 69.77 | 543,100 |
Jul 14, 2023 | 70.49 | 70.65 | 68.36 | 68.67 | 68.67 | 481,000 |
Jul 13, 2023 | 70.50 | 71.92 | 69.75 | 70.75 | 70.75 | 721,400 |
Jul 12, 2023 | 71.27 | 71.46 | 69.54 | 70.69 | 70.69 | 833,900 |
Jul 11, 2023 | 68.94 | 70.53 | 68.57 | 70.16 | 70.16 | 843,900 |
Jul 10, 2023 | 66.77 | 68.48 | 66.69 | 68.48 | 68.48 | 915,700 |
Jul 7, 2023 | 64.20 | 67.22 | 63.51 | 66.61 | 66.61 | 1,053,800 |
Jul 6, 2023 | 63.69 | 64.60 | 62.09 | 64.19 | 64.19 | 913,400 |
Jul 5, 2023 | 64.00 | 64.96 | 63.37 | 64.39 | 64.39 | 1,446,500 |
Jul 3, 2023 | 63.00 | 63.97 | 62.42 | 63.11 | 63.11 | 455,900 |
Jun 30, 2023 | 60.00 | 63.52 | 59.35 | 62.93 | 62.93 | 1,096,400 |
Jun 29, 2023 | 56.86 | 59.40 | 56.71 | 59.37 | 59.37 | 1,032,800 |
Jun 28, 2023 | 57.54 | 58.27 | 56.07 | 56.70 | 56.70 | 901,500 |
Jun 27, 2023 | 58.20 | 58.72 | 57.51 | 58.14 | 58.14 | 717,800 |
Jun 26, 2023 | 56.92 | 58.78 | 56.92 | 58.11 | 58.11 | 590,300 |
Jun 23, 2023 | 56.37 | 56.80 | 55.53 | 56.56 | 56.56 | 1,477,400 |
Jun 22, 2023 | 57.32 | 58.33 | 56.93 | 57.88 | 57.88 | 612,500 |
Jun 21, 2023 | 56.43 | 58.61 | 56.27 | 58.15 | 58.15 | 697,300 |
Jun 20, 2023 | 57.07 | 57.82 | 55.53 | 56.97 | 56.97 | 908,000 |
Jun 16, 2023 | 59.50 | 60.00 | 57.97 | 58.01 | 58.01 | 1,077,900 |
Jun 15, 2023 | 58.22 | 58.94 | 57.82 | 58.22 | 58.22 | 1,024,700 |
Jun 14, 2023 | 58.09 | 58.55 | 57.02 | 58.16 | 58.16 | 952,000 |
Jun 13, 2023 | 58.46 | 59.75 | 57.30 | 57.35 | 57.35 | 992,900 |
Jun 12, 2023 | 59.33 | 60.31 | 57.13 | 57.18 | 57.18 | 1,009,500 |
Jun 9, 2023 | 61.15 | 61.61 | 59.48 | 60.37 | 60.37 | 842,700 |
Jun 8, 2023 | 62.01 | 63.28 | 61.35 | 62.17 | 62.17 | 709,900 |
Jun 7, 2023 | 62.10 | 63.50 | 61.57 | 62.01 | 62.01 | 865,000 |
Jun 6, 2023 | 60.31 | 62.63 | 60.21 | 61.53 | 61.53 | 440,200 |
Jun 5, 2023 | 62.24 | 63.40 | 60.57 | 61.44 | 61.44 | 573,500 |
Jun 2, 2023 | 63.08 | 63.32 | 61.03 | 62.21 | 62.21 | 962,600 |
Jun 1, 2023 | 57.46 | 61.20 | 57.45 | 60.78 | 60.78 | 624,300 |
May 31, 2023 | 58.83 | 59.87 | 57.40 | 57.73 | 57.73 | 2,028,100 |
May 30, 2023 | 59.58 | 60.77 | 58.40 | 60.59 | 60.59 | 757,200 |
May 26, 2023 | 61.38 | 62.03 | 60.62 | 60.99 | 60.99 | 551,900 |
May 25, 2023 | 61.03 | 61.62 | 59.27 | 60.84 | 60.84 | 640,400 |
May 24, 2023 | 61.26 | 63.50 | 61.26 | 62.61 | 62.61 | 625,000 |
May 23, 2023 | 61.98 | 63.50 | 61.15 | 61.20 | 61.20 | 946,700 |
May 22, 2023 | 58.40 | 62.37 | 58.25 | 61.24 | 61.24 | 862,700 |
May 19, 2023 | 58.89 | 59.36 | 57.74 | 58.04 | 58.04 | 588,200 |
May 18, 2023 | 57.37 | 58.30 | 56.22 | 58.13 | 58.13 | 569,700 |
May 17, 2023 | 58.50 | 58.50 | 56.70 | 58.03 | 58.03 | 546,300 |
May 16, 2023 | 59.65 | 59.95 | 57.80 | 57.81 | 57.81 | 543,800 |
May 15, 2023 | 59.79 | 60.57 | 58.43 | 59.90 | 59.90 | 812,100 |
May 12, 2023 | 58.86 | 59.87 | 58.40 | 59.47 | 59.47 | 1,050,200 |
May 11, 2023 | 57.98 | 58.60 | 57.23 | 57.92 | 57.92 | 840,700 |
May 10, 2023 | 58.78 | 60.02 | 57.23 | 59.43 | 59.43 | 1,236,400 |
May 9, 2023 | 57.96 | 58.65 | 57.46 | 57.99 | 57.99 | 754,800 |
May 8, 2023 | 58.13 | 58.79 | 57.51 | 58.70 | 58.70 | 642,500 |
May 5, 2023 | 57.35 | 58.81 | 55.87 | 57.04 | 57.04 | 1,661,200 |
May 4, 2023 | 55.67 | 56.83 | 54.13 | 55.00 | 55.00 | 2,210,900 |
May 3, 2023 | 55.33 | 57.25 | 54.45 | 55.40 | 55.40 | 1,545,400 |
May 2, 2023 | 62.24 | 62.50 | 55.68 | 56.90 | 56.90 | 1,252,100 |
May 1, 2023 | 58.60 | 59.99 | 58.12 | 59.51 | 59.51 | 1,451,400 |
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 60.00 | 694,500 |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 58.20 | 1,235,900 |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 58.68 | 694,700 |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 60.28 | 486,900 |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 63.02 | 496,400 |
Related Tickers
TDW Tidewater Inc.
94.07
+5.39%
FTI TechnipFMC plc
25.84
+1.81%
NOV NOV Inc.
18.86
+1.45%
LBRT Liberty Energy Inc.
22.81
+3.12%
WFRD Weatherford International plc
118.09
+2.60%
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+2.14%
OII Oceaneering International, Inc.
23.21
+2.56%
WHD Cactus, Inc.
52.58
+2.64%
OIS Oil States International, Inc.
5.47
+0.74%
XPRO Expro Group Holdings N.V.
19.39
+1.57%