Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.14	39.14	38.04	39.04	39.04	1.72%	4,257,321
Jun 25, 2026	37.36	38.51	37.35	38.38	38.38	1.80%	792,215
Jun 24, 2026	38.84	38.94	37.31	37.70	37.70	-5.20%	1,327,515
Jun 23, 2026	39.75	40.79	39.28	39.77	39.77	-0.30%	1,095,720
Jun 22, 2026	38.45	39.96	38.23	39.89	39.89	3.50%	1,207,501
Jun 18, 2026	40.19	40.35	37.39	38.54	38.54	-4.15%	1,349,560
Jun 17, 2026	40.36	40.99	39.86	40.21	40.21	-0.02%	583,038
Jun 16, 2026	41.93	42.44	40.05	40.22	40.22	-5.12%	612,456
Jun 15, 2026	42.84	43.16	42.01	42.39	42.39	-4.20%	968,930
Jun 12, 2026	44.17	45.02	43.57	44.25	44.25	-0.32%	568,574
Jun 11, 2026	45.25	45.47	43.87	44.39	44.39	-0.94%	610,419
Jun 10, 2026	44.66	45.76	44.29	44.81	44.81	1.73%	698,722
Jun 9, 2026	45.48	45.74	43.41	44.05	44.05	-3.12%	758,934
Jun 8, 2026	45.05	46.15	45.05	45.47	45.47	2.46%	811,511
Jun 5, 2026	45.84	46.38	44.07	44.38	44.38	-2.82%	646,242
Jun 4, 2026	45.25	46.60	45.25	45.67	45.67	-0.35%	668,307
Jun 3, 2026	47.63	47.71	45.80	45.83	45.83	-3.33%	820,655
Jun 2, 2026	47.53	48.38	47.29	47.41	47.41	-0.88%	517,395
Jun 1, 2026	47.47	48.74	47.38	47.83	47.83	1.40%	613,502
May 29, 2026	47.88	48.36	46.75	47.17	47.17	-1.63%	577,695
May 28, 2026	48.05	48.49	47.59	47.95	47.95	0.76%	424,049
May 27, 2026	48.76	48.76	47.38	47.59	47.59	-4.32%	538,803
May 26, 2026	50.66	51.38	49.46	49.74	49.74	-2.43%	414,157
May 22, 2026	51.52	51.71	49.08	50.98	50.98	-1.26%	398,525
May 21, 2026	54.11	54.31	51.52	51.63	51.63	-4.03%	566,436
May 20, 2026	54.31	55.47	53.09	53.80	53.80	-0.79%	852,666
May 19, 2026	54.76	55.20	53.51	54.23	54.23	-1.04%	557,576
May 18, 2026	52.28	55.17	52.28	54.80	54.80	3.98%	1,171,171
May 15, 2026	51.37	52.87	50.88	52.70	52.70	2.59%	949,974
May 14, 2026	50.15	51.52	49.91	51.37	51.37	2.64%	566,500
May 13, 2026	50.10	50.65	49.41	50.05	50.05	0.18%	778,385
May 12, 2026	50.33	51.68	49.85	49.96	49.96	-	875,337
May 11, 2026	51.25	51.25	48.07	49.96	49.96	3.39%	999,405
May 8, 2026	47.81	48.87	47.23	48.32	48.32	1.28%	668,214
May 7, 2026	48.53	48.55	46.78	47.71	47.71	-1.26%	627,702
May 6, 2026	47.65	48.79	47.30	48.32	48.32	-1.19%	421,772
May 5, 2026	48.79	49.50	48.47	48.90	48.90	-0.93%	448,013
May 4, 2026	49.00	49.53	48.72	49.36	49.36	0.10%	475,034
May 1, 2026	49.19	49.55	48.37	49.31	49.31	-0.76%	372,815
Apr 30, 2026	49.57	49.98	48.36	49.69	49.69	-0.34%	653,490
Apr 29, 2026	50.00	50.24	49.21	49.86	49.86	0.14%	720,813
Apr 28, 2026	49.52	49.95	48.84	49.79	49.79	1.88%	805,381
Apr 27, 2026	48.62	49.75	48.21	48.87	48.87	1.60%	824,317
Apr 24, 2026	48.00	48.40	47.35	48.10	48.10	0.80%	404,017
Apr 23, 2026	47.25	48.00	47.02	47.72	47.72	1.25%	359,988
Apr 22, 2026	47.52	47.80	46.93	47.13	47.13	0.23%	532,093
Apr 21, 2026	46.31	47.33	46.31	47.02	47.02	2.11%	360,173
Apr 20, 2026	46.38	46.94	45.57	46.05	46.05	-0.26%	569,228
Apr 17, 2026	45.53	46.49	44.59	46.17	46.17	-2.24%	966,267
Apr 16, 2026	45.95	48.00	45.74	47.23	47.23	2.74%	743,744
Apr 15, 2026	45.94	46.74	45.41	45.97	45.97	-0.09%	560,736
Apr 14, 2026	47.99	47.99	45.82	46.01	46.01	-4.64%	642,447
Apr 13, 2026	47.97	48.97	47.88	48.25	48.25	1.54%	569,921
Apr 10, 2026	47.42	48.01	47.10	47.52	47.52	-0.21%	573,673
Apr 9, 2026	48.15	48.99	47.58	47.62	47.62	-1.41%	741,037
Apr 8, 2026	46.71	48.56	46.41	48.30	48.30	-0.58%	979,344
Apr 7, 2026	47.34	48.98	47.34	48.58	48.58	2.92%	829,683
Apr 6, 2026	45.22	47.51	44.99	47.20	47.20	3.44%	723,355
Apr 2, 2026	45.45	48.00	45.36	45.63	45.63	2.40%	968,532
Apr 1, 2026	44.87	45.67	44.41	44.56	44.56	-2.07%	644,414
Mar 31, 2026	45.20	46.23	44.58	45.50	45.50	1.22%	732,641
Mar 30, 2026	46.38	46.55	44.48	44.95	44.95	-1.01%	555,374
Mar 27, 2026	45.39	46.26	44.98	45.41	45.41	-0.11%	496,192
Mar 26, 2026	44.92	46.20	44.92	45.46	45.46	1.09%	651,531
Mar 25, 2026	44.90	45.23	44.35	44.97	44.97	-0.27%	735,477
Mar 24, 2026	44.28	45.72	44.17	45.09	45.09	1.81%	584,896
Mar 23, 2026	43.03	44.49	42.74	44.29	44.29	1.58%	578,527
Mar 20, 2026	44.90	45.26	43.23	43.60	43.60	-2.87%	985,872
Mar 19, 2026	43.55	46.04	42.34	44.89	44.89	1.61%	948,920
Mar 18, 2026	45.02	45.46	43.76	44.18	44.18	-2.08%	1,045,183
Mar 17, 2026	43.81	45.39	43.53	45.12	45.12	4.54%	1,135,915
Mar 16, 2026	42.87	43.77	42.32	43.16	43.16	0.61%	644,253
Mar 13, 2026	41.66	43.22	41.53	42.90	42.90	1.90%	780,106
Mar 12, 2026	42.70	43.71	41.85	42.10	42.10	-1.96%	576,887
Mar 11, 2026	42.43	43.83	41.97	42.94	42.94	0.19%	512,878
Mar 10, 2026	42.64	43.85	42.64	42.86	42.86	-0.99%	464,786
Mar 9, 2026	42.38	43.59	41.47	43.29	43.29	3.02%	640,930
Mar 6, 2026	43.56	43.98	41.75	42.02	42.02	-3.84%	847,265
Mar 5, 2026	44.14	44.73	42.61	43.70	43.70	3.07%	1,383,545
Mar 4, 2026	42.86	43.61	42.22	42.40	42.40	-1.23%	833,245
Mar 3, 2026	43.32	43.50	41.73	42.93	42.93	-1.69%	939,412
Mar 2, 2026	44.48	44.69	42.48	43.67	43.67	-0.48%	1,198,658
Feb 27, 2026	44.00	44.20	43.15	43.88	43.88	1.43%	858,719
Feb 26, 2026	42.50	44.50	42.00	43.26	43.26	-4.33%	1,471,229
Feb 25, 2026	45.63	45.63	44.00	45.22	45.22	0.07%	944,364
Feb 24, 2026	44.40	45.60	43.94	45.19	45.19	2.43%	781,362
Feb 23, 2026	44.17	45.90	43.97	44.12	44.12	-0.20%	1,059,518
Feb 20, 2026	44.30	44.89	43.62	44.21	44.21	-1.12%	893,618
Feb 19, 2026	44.15	45.16	43.94	44.71	44.71	2.08%	1,266,753
Feb 18, 2026	43.11	44.22	43.11	43.80	43.80	3.06%	927,367
Feb 17, 2026	42.28	42.96	41.20	42.50	42.50	-0.38%	1,244,849
Feb 13, 2026	41.35	43.10	40.52	42.66	42.66	3.72%	900,789
Feb 12, 2026	43.02	43.30	40.16	41.13	41.13	-4.37%	1,143,824
Feb 11, 2026	40.41	43.19	40.38	43.01	43.01	6.99%	1,306,339
Feb 10, 2026	41.20	41.37	39.65	40.20	40.20	-2.38%	3,490,865
Feb 9, 2026	41.81	42.50	40.30	41.18	41.18	3.21%	2,872,463
Feb 6, 2026	38.23	40.35	38.12	39.90	39.90	4.89%	1,018,861
Feb 5, 2026	38.48	39.25	37.42	38.04	38.04	-3.96%	518,381
Feb 4, 2026	39.23	40.10	38.81	39.61	39.61	2.11%	705,770
Feb 3, 2026	38.68	39.46	38.03	38.79	38.79	1.28%	741,436