5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
+9.01%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
+25.20%
1 YEAR PERFORMANCE
+38.71%
Seadrill Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $45.34 | $45.62 (0.62%) | $46.60 | $44.86 | 720.25 K | $2.83 B |
| 10/07/2026 | $45.69 | $44.66 (-2.25%) | $46.27 | $44.35 | 404.54 K | $2.77 B |
| 10/06/2026 | $45.76 | $45.09 (-1.46%) | $46.82 | $44.45 | 439.60 K | $2.80 B |
| 10/05/2026 | $44.50 | $45.79 (2.9%) | $46.05 | $43.78 | 905.41 K | $2.84 B |
| 10/02/2026 | $44.52 | $43.85 (-1.5%) | $44.89 | $43.64 | 595.20 K | $2.72 B |
| 10/01/2026 | $44.70 | $45.06 (0.81%) | $45.63 | $43.72 | 683.70 K | $2.80 B |
| 09/30/2026 | $44.80 | $44.67 (-0.29%) | $45.57 | $44.20 | 669.51 K | $2.77 B |
| 09/29/2026 | $44.85 | $44.57 (-0.62%) | $45.30 | $44.29 | 581.42 K | $2.77 B |
| 09/28/2026 | $46.11 | $45.58 (-1.15%) | $46.60 | $45.41 | 609.02 K | $2.83 B |
| 09/25/2026 | $46.02 | $45.57 (-0.98%) | $46.67 | $45.11 | 573.10 K | $2.83 B |
| 09/24/2026 | $46.83 | $46.48 (-0.75%) | $47.34 | $46.08 | 508.39 K | $2.89 B |
| 09/23/2026 | $47.08 | $46.43 (-1.38%) | $47.99 | $46.07 | 296.32 K | $2.88 B |
| 09/22/2026 | $47.21 | $46.85 (-0.76%) | $47.45 | $45.82 | 482.33 K | $2.91 B |
| 09/21/2026 | $47.46 | $46.58 (-1.85%) | $47.66 | $46.22 | 356.85 K | $2.89 B |
| 09/18/2026 | $48.25 | $47.49 (-1.58%) | $48.26 | $47.09 | 825.74 K | $2.95 B |
| 09/17/2026 | $47.72 | $48.11 (0.82%) | $48.72 | $47.47 | 443.20 K | $2.99 B |
| 09/16/2026 | $50.21 | $47.84 (-4.72%) | $50.21 | $47.25 | 665.97 K | $2.97 B |
| 09/15/2026 | $46.71 | $49.76 (6.53%) | $49.83 | $46.42 | 1.10 M | $3.09 B |
| 09/14/2026 | $48.28 | $46.87 (-2.92%) | $48.28 | $46.30 | 940.90 K | $2.91 B |
| 09/11/2026 | $48.50 | $47.90 (-1.24%) | $48.81 | $47.32 | 645.81 K | $2.97 B |
| 09/10/2026 | $49.07 | $48.46 (-1.24%) | $49.22 | $47.37 | 473.26 K | $3.01 B |
| 09/09/2026 | $48.88 | $48.02 (-1.76%) | $49.71 | $47.98 | 668.94 K | $2.98 B |
| 09/08/2026 | $49.80 | $48.21 (-3.19%) | $50.25 | $48.06 | 650.55 K | $2.99 B |
| 09/04/2026 | $49.50 | $49.08 (-0.85%) | $49.96 | $48.69 | 385.02 K | $3.05 B |
| 09/03/2026 | $50.67 | $50.07 (-1.18%) | $50.98 | $49.68 | 578.40 K | $3.11 B |
| 09/02/2026 | $49.20 | $50.49 (2.62%) | $51.08 | $48.59 | 418.14 K | $3.14 B |
| 09/01/2026 | $49.39 | $49.13 (-0.53%) | $49.59 | $48.95 | 527.90 K | $3.05 B |
| 08/31/2026 | $48.70 | $48.72 (0.04%) | $49.53 | $48.20 | 403.60 K | $3.03 B |
| 08/28/2026 | $48.26 | $47.60 (-1.37%) | $48.86 | $47.53 | 343.82 K | $2.96 B |
| 08/27/2026 | $46.25 | $48.38 (4.61%) | $48.60 | $46.01 | 1.11 M | $3.00 B |
| 08/26/2026 | $47.18 | $46.59 (-1.25%) | $47.27 | $46.15 | 547.00 K | $2.89 B |
| 08/25/2026 | $46.07 | $47.09 (2.21%) | $47.91 | $46.07 | 445.95 K | $2.92 B |
| 08/24/2026 | $46.71 | $46.76 (0.11%) | $47.47 | $45.87 | 390.94 K | $2.90 B |
| 08/21/2026 | $48.29 | $47.29 (-2.07%) | $48.95 | $47.18 | 427.07 K | $2.94 B |
| 08/20/2026 | $47.25 | $47.89 (1.35%) | $48.13 | $47.22 | 457.42 K | $2.97 B |
| 08/19/2026 | $46.67 | $46.26 (-0.88%) | $47.51 | $46.11 | 416.90 K | $2.87 B |
| 08/18/2026 | $47.68 | $46.49 (-2.5%) | $47.99 | $46.38 | 437.70 K | $2.89 B |
| 08/17/2026 | $48.10 | $46.90 (-2.49%) | $48.11 | $46.38 | 864.92 K | $2.91 B |
| 08/14/2026 | $47.36 | $47.98 (1.31%) | $48.76 | $47.36 | 452.52 K | $2.98 B |
| 08/13/2026 | $46.07 | $47.01 (2.04%) | $47.21 | $46.07 | 497.51 K | $2.92 B |
| 08/12/2026 | $46.30 | $46.72 (0.91%) | $47.12 | $45.60 | 556.10 K | $2.90 B |
| 08/11/2026 | $46.06 | $46.70 (1.39%) | $47.35 | $45.47 | 1.25 M | $2.90 B |
| 08/10/2026 | $46.59 | $46.76 (0.36%) | $47.44 | $45.08 | 1.24 M | $2.90 B |
| 08/07/2026 | $42.55 | $43.24 (1.62%) | $43.92 | $42.39 | 523.20 K | $2.69 B |
| 08/06/2026 | $42.70 | $42.94 (0.56%) | $43.58 | $42.18 | 627.04 K | $2.67 B |
| 08/05/2026 | $42.58 | $41.50 (-2.54%) | $43.00 | $41.37 | 751.80 K | $2.58 B |
| 08/04/2026 | $41.96 | $42.49 (1.26%) | $42.61 | $41.52 | 762.37 K | $2.64 B |
| 08/03/2026 | $45.36 | $42.60 (-6.08%) | $45.38 | $42.35 | 579.10 K | $2.65 B |
| 07/31/2026 | $44.07 | $44.84 (1.75%) | $45.27 | $43.48 | 683.80 K | $2.78 B |
| 07/30/2026 | $41.46 | $43.24 (4.29%) | $43.61 | $41.46 | 1.07 M | $2.69 B |
| 07/29/2026 | $42.23 | $41.34 (-2.11%) | $43.13 | $40.49 | 926.21 K | $2.57 B |
| 07/28/2026 | $42.85 | $41.01 (-4.29%) | $42.96 | $40.93 | 791.17 K | $2.55 B |
| 07/27/2026 | $44.09 | $42.98 (-2.52%) | $44.50 | $42.87 | 806.60 K | $2.67 B |
| 07/24/2026 | $45.54 | $44.93 (-1.34%) | $45.88 | $44.50 | 584.64 K | $2.79 B |
| 07/23/2026 | $45.22 | $45.51 (0.64%) | $45.72 | $44.90 | 616.30 K | $2.83 B |
| 07/22/2026 | $44.42 | $44.82 (0.9%) | $44.98 | $44.12 | 551.05 K | $2.78 B |
| 07/21/2026 | $43.15 | $43.95 (1.85%) | $44.17 | $42.47 | 452.00 K | $2.73 B |
| 07/20/2026 | $43.39 | $42.49 (-2.07%) | $43.48 | $42.43 | 465.07 K | $2.64 B |
| 07/17/2026 | $42.30 | $43.10 (1.89%) | $43.21 | $41.74 | 672.10 K | $2.68 B |
| 07/16/2026 | $42.30 | $42.23 (-0.17%) | $43.70 | $42.16 | 518.90 K | $2.62 B |
| 07/15/2026 | $43.39 | $42.86 (-1.22%) | $43.62 | $41.89 | 790.50 K | $2.66 B |
| 07/14/2026 | $42.83 | $43.06 (0.54%) | $43.39 | $42.37 | 1.02 M | $2.67 B |
| 07/13/2026 | $40.91 | $42.26 (3.3%) | $42.56 | $40.91 | 596.55 K | $2.62 B |
| 07/10/2026 | $40.12 | $40.49 (0.92%) | $40.99 | $39.95 | 730.00 K | $2.51 B |
| 07/09/2026 | $40.74 | $39.74 (-2.45%) | $40.85 | $39.03 | 848.20 K | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
