Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	30.41	31.77	30.08	31.47	31.47	3.05%	609,924
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
Sep 17, 2025	33.84	34.68	33.51	33.79	33.79	-0.71%	493,391
Sep 16, 2025	33.49	34.19	33.07	34.03	34.03	3.09%	724,241
Sep 15, 2025	32.80	33.39	32.45	33.01	33.01	0.70%	1,094,266
Sep 12, 2025	33.97	34.27	32.70	32.78	32.78	-2.61%	632,052
Sep 11, 2025	32.16	33.69	32.16	33.66	33.66	3.63%	1,043,067
Sep 10, 2025	31.70	32.48	31.01	32.48	32.48	1.79%	674,429
Sep 9, 2025	32.76	33.36	31.87	31.91	31.91	-2.33%	622,000
Sep 8, 2025	32.90	33.00	31.95	32.67	32.67	-0.27%	610,476
Sep 5, 2025	32.61	33.20	32.14	32.76	32.76	0.06%	575,784
Sep 4, 2025	32.65	33.38	32.47	32.74	32.74	-0.12%	915,843
Sep 3, 2025	32.06	33.16	32.06	32.78	32.78	1.52%	1,217,989
Sep 2, 2025	31.47	32.73	31.47	32.29	32.29	1.19%	726,820
Aug 29, 2025	31.82	32.24	31.38	31.91	31.91	0.66%	481,335
Aug 28, 2025	32.13	32.41	31.26	31.70	31.70	-0.84%	493,946
Aug 27, 2025	30.84	32.00	30.56	31.97	31.97	3.30%	727,879
Aug 26, 2025	31.08	31.47	30.93	30.95	30.95	-1.43%	451,643
Aug 25, 2025	31.90	32.36	31.23	31.40	31.40	0.10%	785,039
Aug 22, 2025	29.20	31.46	29.13	31.37	31.37	7.80%	1,563,110
Aug 21, 2025	29.25	29.49	29.04	29.10	29.10	-0.31%	666,334