Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	48.70	49.53	48.20	48.72	48.72	2.35%	383,572
Aug 28, 2026	48.26	48.86	47.53	47.60	47.60	-1.61%	343,791
Aug 27, 2026	46.25	48.60	46.01	48.38	48.38	3.84%	1,111,804
Aug 26, 2026	47.18	47.27	46.15	46.59	46.59	-1.06%	545,654
Aug 25, 2026	46.07	47.91	46.07	47.09	47.09	0.71%	445,947
Aug 24, 2026	46.71	47.47	45.87	46.76	46.76	-1.12%	390,938
Aug 21, 2026	48.29	48.95	47.18	47.29	47.29	-1.25%	426,964
Aug 20, 2026	47.25	48.13	47.22	47.89	47.89	3.52%	457,416
Aug 19, 2026	46.67	47.51	46.11	46.26	46.26	-0.49%	416,870
Aug 18, 2026	47.68	47.99	46.38	46.49	46.49	-0.87%	437,312
Aug 17, 2026	48.10	48.11	46.38	46.90	46.90	-2.25%	864,907
Aug 14, 2026	47.36	48.76	47.36	47.98	47.98	2.06%	452,520
Aug 13, 2026	46.07	47.21	46.07	47.01	47.01	0.62%	497,403
Aug 12, 2026	46.30	47.12	45.60	46.72	46.72	0.04%	556,060
Aug 11, 2026	46.06	47.35	45.47	46.70	46.70	-0.13%	1,252,646
Aug 10, 2026	46.59	47.44	45.08	46.76	46.76	8.14%	1,235,726
Aug 7, 2026	42.55	43.92	42.39	43.24	43.24	0.70%	523,140
Aug 6, 2026	42.70	43.58	42.18	42.94	42.94	3.47%	627,017
Aug 5, 2026	42.58	43.00	41.37	41.50	41.50	-2.33%	751,766
Aug 4, 2026	41.96	42.61	41.52	42.49	42.49	-0.26%	762,287
Aug 3, 2026	45.36	45.38	42.35	42.60	42.60	-5.00%	579,038
Jul 31, 2026	44.07	45.27	43.48	44.84	44.84	3.70%	683,691
Jul 30, 2026	41.46	43.61	41.46	43.24	43.24	4.60%	1,073,535
Jul 29, 2026	42.23	43.13	40.49	41.34	41.34	0.80%	925,874
Jul 28, 2026	42.85	42.96	40.93	41.01	41.01	-4.58%	790,691
Jul 27, 2026	44.09	44.50	42.87	42.98	42.98	-4.34%	806,261
Jul 24, 2026	45.54	45.88	44.50	44.93	44.93	-1.27%	584,425
Jul 23, 2026	45.22	45.72	44.90	45.51	45.51	1.54%	616,250
Jul 22, 2026	44.42	44.98	44.12	44.82	44.82	1.98%	551,049
Jul 21, 2026	43.15	44.17	42.47	43.95	43.95	3.44%	451,995
Jul 20, 2026	43.39	43.48	42.43	42.49	42.49	-1.42%	463,820
Jul 17, 2026	42.30	43.21	41.74	43.10	43.10	2.06%	671,076
Jul 16, 2026	42.30	43.70	42.16	42.23	42.23	-1.47%	518,887
Jul 15, 2026	43.39	43.62	41.89	42.86	42.86	-0.46%	790,381
Jul 14, 2026	42.83	43.39	42.37	43.06	43.06	1.89%	1,021,026
Jul 13, 2026	40.91	42.56	40.91	42.26	42.26	4.37%	594,452
Jul 10, 2026	40.12	40.99	39.95	40.49	40.49	1.89%	729,995
Jul 9, 2026	40.74	40.85	39.03	39.74	39.74	-2.65%	847,877
Jul 8, 2026	39.51	40.87	39.51	40.82	40.82	5.42%	1,018,223
Jul 7, 2026	38.87	39.47	37.92	38.72	38.72	0.96%	870,278
Jul 6, 2026	39.50	40.32	38.32	38.35	38.35	-3.81%	824,210
Jul 2, 2026	39.24	40.25	39.16	39.87	39.87	2.63%	588,406
Jul 1, 2026	38.45	39.65	38.37	38.85	38.85	2.72%	1,490,110
Jun 30, 2026	39.09	40.12	37.72	37.82	37.82	-2.22%	1,077,555
Jun 29, 2026	38.80	39.87	38.36	38.68	38.68	-0.92%	943,032
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