Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.84	46.38	44.81	44.78	-	-1.95%	218,224
Jun 4, 2026	45.25	46.60	45.25	45.67	45.67	-0.35%	668,307
Jun 3, 2026	47.63	47.71	45.80	45.83	45.83	-3.33%	820,655
Jun 2, 2026	47.53	48.38	47.29	47.41	47.41	-0.88%	517,395
Jun 1, 2026	47.47	48.74	47.38	47.83	47.83	1.40%	613,502
May 29, 2026	47.88	48.36	46.75	47.17	47.17	-1.63%	577,695
May 28, 2026	48.05	48.49	47.59	47.95	47.95	0.76%	424,049
May 27, 2026	48.76	48.76	47.38	47.59	47.59	-4.32%	538,803
May 26, 2026	50.66	51.38	49.46	49.74	49.74	-2.43%	414,157
May 22, 2026	51.52	51.71	49.08	50.98	50.98	-1.26%	398,525
May 21, 2026	54.11	54.31	51.52	51.63	51.63	-4.03%	566,436
May 20, 2026	54.31	55.47	53.09	53.80	53.80	-0.79%	852,666
May 19, 2026	54.76	55.20	53.51	54.23	54.23	-1.04%	557,576
May 18, 2026	52.28	55.17	52.28	54.80	54.80	3.98%	1,171,171
May 15, 2026	51.37	52.87	50.88	52.70	52.70	2.59%	949,974
May 14, 2026	50.15	51.52	49.91	51.37	51.37	2.64%	566,500
May 13, 2026	50.10	50.65	49.41	50.05	50.05	0.18%	778,385
May 12, 2026	50.33	51.68	49.85	49.96	49.96	-	875,337
May 11, 2026	51.25	51.25	48.07	49.96	49.96	3.39%	999,405
May 8, 2026	47.81	48.87	47.23	48.32	48.32	1.28%	668,214
May 7, 2026	48.53	48.55	46.78	47.71	47.71	-1.26%	627,702
May 6, 2026	47.65	48.79	47.30	48.32	48.32	-1.19%	421,772
May 5, 2026	48.79	49.50	48.47	48.90	48.90	-0.93%	448,013
May 4, 2026	49.00	49.53	48.72	49.36	49.36	0.10%	475,034
May 1, 2026	49.19	49.55	48.37	49.31	49.31	-0.76%	372,815
Apr 30, 2026	49.57	49.98	48.36	49.69	49.69	-0.34%	653,490
Apr 29, 2026	50.00	50.24	49.21	49.86	49.86	0.14%	720,813
Apr 28, 2026	49.52	49.95	48.84	49.79	49.79	1.88%	805,381
Apr 27, 2026	48.62	49.75	48.21	48.87	48.87	1.60%	824,317
Apr 24, 2026	48.00	48.40	47.35	48.10	48.10	0.80%	404,017
Apr 23, 2026	47.25	48.00	47.02	47.72	47.72	1.25%	359,988
Apr 22, 2026	47.52	47.80	46.93	47.13	47.13	0.23%	532,093
Apr 21, 2026	46.31	47.33	46.31	47.02	47.02	2.11%	360,173
Apr 20, 2026	46.38	46.94	45.57	46.05	46.05	-0.26%	569,228
Apr 17, 2026	45.53	46.49	44.59	46.17	46.17	-2.24%	966,267
Apr 16, 2026	45.95	48.00	45.74	47.23	47.23	2.74%	743,744
Apr 15, 2026	45.94	46.74	45.41	45.97	45.97	-0.09%	560,736
Apr 14, 2026	47.99	47.99	45.82	46.01	46.01	-4.64%	642,447
Apr 13, 2026	47.97	48.97	47.88	48.25	48.25	1.54%	569,921
Apr 10, 2026	47.42	48.01	47.10	47.52	47.52	-0.21%	573,673
Apr 9, 2026	48.15	48.99	47.58	47.62	47.62	-1.41%	741,037
Apr 8, 2026	46.71	48.56	46.41	48.30	48.30	-0.58%	979,344
Apr 7, 2026	47.34	48.98	47.34	48.58	48.58	2.92%	829,683
Apr 6, 2026	45.22	47.51	44.99	47.20	47.20	3.44%	723,355
Apr 2, 2026	45.45	48.00	45.36	45.63	45.63	2.40%	968,532
Apr 1, 2026	44.87	45.67	44.41	44.56	44.56	-2.07%	644,414
Mar 31, 2026	45.20	46.23	44.58	45.50	45.50	1.22%	732,641
Mar 30, 2026	46.38	46.55	44.48	44.95	44.95	-1.01%	555,374
Mar 27, 2026	45.39	46.26	44.98	45.41	45.41	-0.11%	496,192
Mar 26, 2026	44.92	46.20	44.92	45.46	45.46	1.09%	651,531