Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	30.67	30.80	30.04	30.50	30.50	-1.36%	467,368
Jul 10, 2025	30.41	31.73	30.17	30.92	30.92	0.88%	787,193
Jul 9, 2025	30.29	30.75	30.03	30.65	30.65	1.36%	1,334,360
Jul 8, 2025	29.03	30.57	29.03	30.24	30.24	3.60%	1,330,230
Jul 7, 2025	29.10	29.57	28.57	29.19	29.19	0.27%	1,091,366
Jul 3, 2025	28.95	29.32	28.69	29.11	29.11	0.45%	670,337
Jul 2, 2025	27.62	28.98	27.24	28.98	28.98	6.39%	1,394,942
Jul 1, 2025	26.29	27.85	26.14	27.24	27.24	3.77%	851,704
Jun 30, 2025	26.01	26.40	25.73	26.25	26.25	0.73%	745,893
Jun 27, 2025	25.75	26.24	25.48	26.06	26.06	1.24%	1,243,491
Jun 26, 2025	26.08	26.54	25.71	25.74	25.74	-0.62%	585,547
Jun 25, 2025	25.77	26.36	25.57	25.90	25.90	-0.73%	1,002,113
Jun 24, 2025	26.17	26.68	25.84	26.09	26.09	-2.10%	1,674,749
Jun 23, 2025	28.01	28.35	26.59	26.65	26.65	-4.86%	1,314,779
Jun 20, 2025	28.53	29.06	27.79	28.01	28.01	-1.62%	6,830,177
Jun 18, 2025	28.56	29.20	28.09	28.47	28.47	-0.32%	1,621,997
Jun 17, 2025	29.40	29.40	28.44	28.56	28.56	-1.86%	1,507,672
Jun 16, 2025	29.17	29.41	28.07	29.10	29.10	-0.21%	1,416,877
Jun 13, 2025	29.34	29.34	28.00	29.16	29.16	2.42%	1,573,541
Jun 12, 2025	27.72	28.71	27.40	28.47	28.47	1.39%	1,077,665
Jun 11, 2025	27.71	28.25	27.48	28.08	28.08	2.26%	962,902
Jun 10, 2025	27.41	28.44	27.11	27.46	27.46	1.55%	1,198,204
Jun 9, 2025	26.77	28.33	26.17	27.04	27.04	7.43%	2,582,821
Jun 6, 2025	25.05	25.69	25.02	25.17	25.17	2.73%	539,917
Jun 5, 2025	24.82	24.86	24.28	24.50	24.50	0.08%	721,972
Jun 4, 2025	25.00	25.70	24.25	24.48	24.48	-1.77%	676,407
Jun 3, 2025	23.79	25.46	23.35	24.92	24.92	4.88%	758,866
Jun 2, 2025	23.70	24.11	23.26	23.76	23.76	2.41%	777,772
May 30, 2025	23.84	23.93	22.87	23.20	23.20	-3.85%	2,015,056
May 29, 2025	23.81	24.26	23.58	24.13	24.13	1.94%	521,056
May 28, 2025	24.18	24.41	23.48	23.67	23.67	-1.33%	558,586
May 27, 2025	23.27	24.11	22.95	23.99	23.99	3.99%	615,036
May 23, 2025	22.30	23.11	22.30	23.07	23.07	1.10%	470,272
May 22, 2025	23.00	23.14	22.32	22.82	22.82	-1.81%	875,004
May 21, 2025	23.59	23.89	23.22	23.24	23.24	-2.31%	413,962
May 20, 2025	23.88	23.93	23.56	23.79	23.79	-0.29%	373,649
May 19, 2025	24.00	24.00	23.36	23.86	23.86	-1.45%	501,342
May 16, 2025	24.79	25.03	24.20	24.21	24.21	-2.50%	370,079
May 15, 2025	24.55	24.91	24.36	24.83	24.83	-1.27%	656,348
May 14, 2025	24.51	25.57	23.88	25.15	25.15	1.86%	1,093,449
May 13, 2025	24.61	25.12	24.43	24.69	24.69	0.69%	523,744
May 12, 2025	24.09	25.63	23.90	24.52	24.52	2.47%	890,540
May 9, 2025	24.20	24.64	23.66	23.93	23.93	0.50%	823,056
May 8, 2025	23.26	24.44	23.20	23.81	23.81	4.06%	876,550
May 7, 2025	23.34	23.40	22.46	22.88	22.88	-0.39%	788,863
May 6, 2025	22.81	24.01	22.47	22.97	22.97	2.23%	1,024,864
May 5, 2025	22.18	23.14	22.15	22.47	22.47	-0.13%	1,118,669
May 2, 2025	22.70	22.95	22.10	22.50	22.50	0.49%	820,786
May 1, 2025	20.60	22.70	20.45	22.39	22.39	9.01%	1,032,556
Apr 30, 2025	20.69	20.93	20.04	20.54	20.54	-2.19%	1,154,118