Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	29.96	30.43	29.76	30.32	-	1.71%	370,095
Nov 25, 2025	30.07	30.14	28.91	29.81	29.81	-1.00%	702,765
Nov 24, 2025	30.03	30.54	29.45	30.11	30.11	-0.17%	878,152
Nov 21, 2025	29.91	30.37	29.19	30.16	30.16	0.30%	599,859
Nov 20, 2025	31.41	32.29	29.85	30.07	30.07	-3.22%	1,232,700
Nov 19, 2025	30.78	31.63	30.50	31.07	31.07	-1.11%	632,038
Nov 18, 2025	31.02	31.90	30.04	31.42	31.42	2.51%	435,733
Nov 17, 2025	30.14	31.83	29.71	30.65	30.65	1.93%	705,180
Nov 14, 2025	29.60	30.28	28.65	30.07	30.07	1.52%	565,687
Nov 13, 2025	30.25	30.96	29.15	29.62	29.62	-1.95%	510,394
Nov 12, 2025	30.91	31.06	29.77	30.21	30.21	-2.45%	798,254
Nov 11, 2025	28.67	31.37	28.55	30.97	30.97	9.05%	996,526
Nov 10, 2025	28.70	28.92	28.10	28.40	28.40	-0.32%	634,210
Nov 7, 2025	28.82	29.44	28.29	28.49	28.49	-1.83%	599,859
Nov 6, 2025	30.08	30.40	28.67	29.02	29.02	-6.05%	1,271,194
Nov 5, 2025	30.80	31.96	30.51	30.89	30.89	-0.06%	706,000
Nov 4, 2025	30.94	31.32	30.40	30.91	30.91	-2.68%	719,560
Nov 3, 2025	31.43	31.89	31.03	31.76	31.76	0.63%	496,030
Oct 31, 2025	31.82	31.82	30.73	31.56	31.56	0.29%	749,885
Oct 30, 2025	30.41	31.77	30.08	31.47	31.47	3.05%	609,962
Oct 29, 2025	31.11	31.55	30.10	30.54	30.54	-1.39%	909,533
Oct 28, 2025	30.85	31.25	30.64	30.97	30.97	-1.18%	470,288
Oct 27, 2025	32.16	32.18	31.30	31.34	31.34	-1.69%	633,923
Oct 24, 2025	32.05	32.65	31.73	31.88	31.88	-0.13%	981,114
Oct 23, 2025	31.57	32.08	30.88	31.92	31.92	4.21%	1,720,867
Oct 22, 2025	30.16	30.93	29.80	30.63	30.63	2.61%	728,795
Oct 21, 2025	30.40	30.50	29.65	29.85	29.85	-1.52%	366,219
Oct 20, 2025	29.50	30.58	29.38	30.31	30.31	2.57%	430,489
Oct 17, 2025	29.00	29.72	28.73	29.55	29.55	0.54%	417,470
Oct 16, 2025	30.64	30.90	29.11	29.39	29.39	-3.64%	590,024
Oct 15, 2025	29.63	30.56	29.35	30.50	30.50	4.13%	795,245
Oct 14, 2025	29.26	29.87	29.11	29.29	29.29	-1.84%	716,179
Oct 13, 2025	29.71	30.09	29.36	29.84	29.84	2.23%	739,443
Oct 10, 2025	30.73	31.29	29.12	29.19	29.19	-6.53%	1,138,492
Oct 9, 2025	31.39	31.57	30.66	31.23	31.23	0.84%	2,134,460
Oct 8, 2025	32.25	32.28	30.74	30.97	30.97	-2.85%	889,834
Oct 7, 2025	31.85	32.50	31.51	31.88	31.88	-0.90%	1,200,877
Oct 6, 2025	31.80	32.30	31.39	32.17	32.17	1.93%	761,284
Oct 3, 2025	31.50	32.24	31.15	31.56	31.56	1.12%	1,088,428
Oct 2, 2025	31.49	31.98	30.78	31.21	31.21	-0.95%	908,567
Oct 1, 2025	30.11	31.71	30.02	31.51	31.51	4.30%	473,011
Sep 30, 2025	30.00	30.53	29.56	30.21	30.21	-1.11%	779,366
Sep 29, 2025	31.23	31.23	30.15	30.55	30.55	-2.71%	635,134
Sep 26, 2025	31.48	31.99	30.99	31.40	31.40	0.03%	439,806
Sep 25, 2025	31.68	31.82	31.03	31.39	31.39	-2.55%	878,297
Sep 24, 2025	32.10	32.77	31.99	32.21	32.21	1.58%	812,440
Sep 23, 2025	31.87	33.54	31.60	31.71	31.71	0.92%	870,010
Sep 22, 2025	30.94	31.56	30.76	31.42	31.42	1.32%	1,427,032
Sep 19, 2025	32.99	32.99	30.95	31.01	31.01	-6.43%	1,711,892
Sep 18, 2025	34.15	34.15	33.12	33.14	33.14	-1.92%	594,653