5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
+31.39%
YEAR-TO-DATE PERFORMANCE
+25.20%
1 YEAR PERFORMANCE
+66.23%
Seadrill Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.14 | $39.04 (2.36%) | $39.14 | $38.04 | 4.28 M | $2.42 B |
| 06/25/2026 | $37.36 | $38.38 (2.73%) | $38.51 | $37.35 | 798.31 K | $2.38 B |
| 06/24/2026 | $38.84 | $37.70 (-2.94%) | $38.94 | $37.31 | 1.34 M | $2.34 B |
| 06/23/2026 | $39.75 | $39.77 (0.05%) | $40.78 | $39.28 | 1.10 M | $2.47 B |
| 06/22/2026 | $38.45 | $39.89 (3.75%) | $39.96 | $38.23 | 1.21 M | $2.48 B |
| 06/18/2026 | $40.19 | $38.54 (-4.11%) | $40.35 | $37.39 | 1.36 M | $2.39 B |
| 06/17/2026 | $40.36 | $40.21 (-0.37%) | $40.99 | $39.86 | 583.18 K | $2.50 B |
| 06/16/2026 | $41.93 | $40.22 (-4.08%) | $42.44 | $40.05 | 621.28 K | $2.50 B |
| 06/15/2026 | $42.84 | $42.39 (-1.05%) | $43.16 | $42.01 | 983.14 K | $2.63 B |
| 06/12/2026 | $44.17 | $44.25 (0.18%) | $45.02 | $43.57 | 576.50 K | $2.75 B |
| 06/11/2026 | $45.25 | $44.39 (-1.9%) | $45.47 | $43.87 | 624.42 K | $2.76 B |
| 06/10/2026 | $44.66 | $44.81 (0.34%) | $45.76 | $44.29 | 698.80 K | $2.78 B |
| 06/09/2026 | $45.48 | $44.05 (-3.14%) | $45.74 | $43.41 | 787.70 K | $2.74 B |
| 06/08/2026 | $45.05 | $45.47 (0.93%) | $46.15 | $45.05 | 811.53 K | $2.82 B |
| 06/05/2026 | $45.84 | $44.38 (-3.18%) | $46.38 | $44.07 | 669.80 K | $2.76 B |
| 06/04/2026 | $45.25 | $45.67 (0.93%) | $46.60 | $45.25 | 668.33 K | $2.84 B |
| 06/03/2026 | $47.63 | $45.83 (-3.78%) | $47.71 | $45.80 | 820.95 K | $2.85 B |
| 06/02/2026 | $47.53 | $47.41 (-0.25%) | $48.38 | $47.29 | 527.90 K | $2.94 B |
| 06/01/2026 | $47.47 | $47.83 (0.76%) | $48.74 | $47.38 | 613.71 K | $2.97 B |
| 05/29/2026 | $47.88 | $47.17 (-1.48%) | $48.36 | $46.75 | 584.08 K | $2.93 B |
| 05/28/2026 | $48.05 | $47.95 (-0.21%) | $48.49 | $47.59 | 429.00 K | $2.98 B |
| 05/27/2026 | $48.76 | $47.59 (-2.4%) | $48.76 | $47.38 | 543.11 K | $2.96 B |
| 05/26/2026 | $50.66 | $49.74 (-1.82%) | $51.38 | $49.46 | 418.53 K | $3.09 B |
| 05/22/2026 | $51.52 | $50.98 (-1.05%) | $51.71 | $49.08 | 407.42 K | $3.17 B |
| 05/21/2026 | $54.11 | $51.63 (-4.58%) | $54.31 | $51.52 | 566.55 K | $3.21 B |
| 05/20/2026 | $54.31 | $53.80 (-0.94%) | $55.47 | $53.09 | 859.07 K | $3.34 B |
| 05/19/2026 | $54.76 | $54.23 (-0.97%) | $55.20 | $53.51 | 568.02 K | $3.37 B |
| 05/18/2026 | $52.28 | $54.80 (4.82%) | $55.17 | $52.28 | 1.19 M | $3.40 B |
| 05/15/2026 | $51.37 | $52.70 (2.59%) | $52.87 | $50.88 | 950.00 K | $3.27 B |
| 05/14/2026 | $50.15 | $51.37 (2.43%) | $51.52 | $49.91 | 566.50 K | $3.19 B |
| 05/13/2026 | $50.10 | $50.05 (-0.1%) | $50.65 | $49.41 | 778.40 K | $3.11 B |
| 05/12/2026 | $50.33 | $49.96 (-0.74%) | $51.68 | $49.85 | 875.34 K | $3.10 B |
| 05/11/2026 | $51.25 | $49.96 (-2.52%) | $51.25 | $48.07 | 999.41 K | $3.10 B |
| 05/08/2026 | $47.81 | $48.32 (1.07%) | $48.87 | $47.23 | 668.21 K | $3.00 B |
| 05/07/2026 | $48.53 | $47.71 (-1.69%) | $48.55 | $46.78 | 627.70 K | $2.96 B |
| 05/06/2026 | $47.65 | $48.32 (1.41%) | $48.79 | $47.30 | 421.80 K | $3.00 B |
| 05/05/2026 | $48.79 | $48.90 (0.23%) | $49.50 | $48.47 | 448.01 K | $3.04 B |
| 05/04/2026 | $49.00 | $49.36 (0.73%) | $49.53 | $48.72 | 475.03 K | $3.07 B |
| 05/01/2026 | $49.19 | $49.31 (0.24%) | $49.55 | $48.37 | 372.82 K | $3.06 B |
| 04/30/2026 | $49.57 | $49.69 (0.24%) | $49.98 | $48.36 | 653.50 K | $3.09 B |
| 04/29/2026 | $50.00 | $49.86 (-0.28%) | $50.24 | $49.21 | 720.81 K | $3.10 B |
| 04/28/2026 | $49.52 | $49.79 (0.55%) | $49.95 | $48.84 | 805.40 K | $3.09 B |
| 04/27/2026 | $48.62 | $48.87 (0.51%) | $49.75 | $48.21 | 824.32 K | $3.03 B |
| 04/24/2026 | $48.00 | $48.10 (0.21%) | $48.40 | $47.35 | 404.02 K | $2.99 B |
| 04/23/2026 | $47.25 | $47.72 (0.99%) | $48.00 | $47.02 | 359.99 K | $2.96 B |
| 04/22/2026 | $47.52 | $47.13 (-0.82%) | $47.80 | $46.93 | 532.10 K | $2.93 B |
| 04/21/2026 | $46.31 | $47.02 (1.53%) | $47.33 | $46.31 | 360.20 K | $2.92 B |
| 04/20/2026 | $46.38 | $46.05 (-0.71%) | $46.94 | $45.57 | 569.23 K | $2.86 B |
| 04/17/2026 | $45.53 | $46.17 (1.41%) | $46.49 | $44.59 | 966.30 K | $2.87 B |
| 04/16/2026 | $45.95 | $47.23 (2.79%) | $48.00 | $45.74 | 743.74 K | $2.93 B |
| 04/15/2026 | $45.94 | $45.97 (0.07%) | $46.74 | $45.41 | 560.74 K | $2.85 B |
| 04/14/2026 | $47.99 | $46.01 (-4.13%) | $47.99 | $45.82 | 642.45 K | $2.86 B |
| 04/13/2026 | $47.97 | $48.25 (0.58%) | $48.97 | $47.88 | 569.92 K | $3.00 B |
| 04/10/2026 | $47.42 | $47.52 (0.21%) | $48.01 | $47.10 | 573.67 K | $2.95 B |
| 04/09/2026 | $48.15 | $47.62 (-1.1%) | $48.99 | $47.58 | 741.04 K | $2.96 B |
| 04/08/2026 | $46.71 | $48.30 (3.4%) | $48.56 | $46.41 | 979.34 K | $3.00 B |
| 04/07/2026 | $47.34 | $48.58 (2.62%) | $48.98 | $47.34 | 829.70 K | $3.02 B |
| 04/06/2026 | $45.22 | $47.20 (4.38%) | $47.51 | $44.99 | 723.36 K | $2.93 B |
| 04/02/2026 | $45.45 | $45.63 (0.4%) | $48.00 | $45.36 | 968.53 K | $2.83 B |
| 04/01/2026 | $44.87 | $44.56 (-0.69%) | $45.67 | $44.41 | 644.41 K | $2.77 B |
| 03/31/2026 | $45.20 | $45.50 (0.66%) | $46.23 | $44.58 | 732.64 K | $2.83 B |
| 03/30/2026 | $46.38 | $44.95 (-3.08%) | $46.55 | $44.48 | 555.40 K | $2.79 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.
