Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,265,988
Feb 18, 2026	43.11	44.22	43.11	43.80	43.80	3.06%	927,273
Feb 17, 2026	42.28	42.96	41.20	42.50	42.50	-0.38%	1,227,292
Feb 13, 2026	41.35	43.10	40.52	42.66	42.66	3.72%	900,708
Feb 12, 2026	43.02	43.30	40.16	41.13	41.13	-4.37%	1,142,966
Feb 11, 2026	40.41	43.19	40.38	43.01	43.01	6.99%	1,306,105
Feb 10, 2026	41.20	41.37	39.65	40.20	40.20	-2.38%	3,489,461
Feb 9, 2026	41.81	42.50	40.30	41.18	41.18	3.21%	2,872,278
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%	517,651
Feb 4, 2026	39.23	40.10	38.81	39.61	39.61	2.11%	705,491
Feb 3, 2026	38.68	39.46	38.03	38.79	38.79	1.28%	741,434
Feb 2, 2026	37.30	38.94	37.30	38.30	38.30	-0.47%	702,254
Jan 30, 2026	38.43	38.76	37.47	38.48	38.48	-0.49%	869,596
Jan 29, 2026	38.43	39.77	37.43	38.67	38.67	3.78%	695,888
Jan 28, 2026	39.09	39.40	36.66	37.26	37.26	-3.85%	879,304
Jan 27, 2026	39.65	40.16	38.66	38.75	38.75	-1.77%	756,767
Jan 26, 2026	39.12	39.65	38.54	39.45	39.45	1.99%	705,927
Jan 23, 2026	38.50	39.68	38.33	38.68	38.68	1.58%	941,764
Jan 22, 2026	38.31	38.80	37.50	38.08	38.08	-0.21%	712,001
Jan 21, 2026	35.68	38.22	35.68	38.16	38.16	8.94%	1,772,570
Jan 20, 2026	34.60	35.07	33.95	35.03	35.03	0.89%	362,489
Jan 16, 2026	35.27	35.77	34.66	34.72	34.72	-1.34%	459,026
Jan 15, 2026	35.16	35.50	34.61	35.19	35.19	-0.26%	483,772
Jan 14, 2026	35.41	36.17	35.03	35.28	35.28	0.03%	655,149
Jan 13, 2026	34.02	36.25	34.00	35.27	35.27	4.85%	1,157,952
Jan 12, 2026	34.50	34.99	33.40	33.64	33.64	-5.16%	740,305
Jan 9, 2026	35.87	37.00	35.34	35.47	35.47	1.17%	991,575
Jan 8, 2026	34.00	35.08	33.96	35.06	35.06	3.12%	702,021
Jan 7, 2026	34.62	34.66	33.00	34.00	34.00	-2.30%	677,296
Jan 6, 2026	34.71	35.51	34.21	34.80	34.80	2.14%	1,027,559
Jan 5, 2026	36.13	36.13	32.85	34.07	34.07	-2.52%	903,986
Jan 2, 2026	34.53	35.24	34.25	34.95	34.95	1.01%	1,072,211
Dec 31, 2025	34.54	35.09	34.26	34.60	34.60	0.20%	670,034
Dec 30, 2025	33.93	35.22	33.86	34.53	34.53	2.46%	933,826
Dec 29, 2025	33.03	33.85	32.93	33.70	33.70	2.21%	536,035
Dec 26, 2025	33.06	33.51	32.35	32.97	32.97	0.24%	381,065
Dec 24, 2025	32.81	33.16	32.50	32.89	32.89	0.30%	183,610
Dec 23, 2025	32.40	33.18	31.71	32.79	32.79	1.58%	544,194
Dec 22, 2025	31.87	32.90	31.77	32.28	32.28	2.25%	654,504
Dec 19, 2025	30.67	31.98	30.01	31.57	31.57	3.95%	1,557,864
Dec 18, 2025	31.02	31.02	29.74	30.37	30.37	-0.36%	1,029,179
Dec 17, 2025	30.35	30.77	29.40	30.48	30.48	1.16%	1,105,648
Dec 16, 2025	31.61	31.73	29.66	30.13	30.13	-5.81%	1,011,315
Dec 15, 2025	32.08	32.29	31.41	31.99	31.99	0.72%	631,182
Dec 12, 2025	32.56	33.23	31.59	31.76	31.76	-3.76%	1,040,077
Dec 11, 2025	32.37	34.02	32.34	33.00	33.00	-0.75%	828,550
Dec 10, 2025	32.96	33.69	31.98	33.25	33.25	0.67%	1,015,396
Dec 9, 2025	31.55	33.33	31.55	33.03	33.03	4.82%	1,318,798