5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+25.35%
YEAR-TO-DATE PERFORMANCE
-18.96%
1 YEAR PERFORMANCE
-17.77%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.56 | $32.00 (-1.72%) | $33.60 | $31.90 | 508.85 K | $1.98 B |
| 12/04/2025 | $32.61 | $32.55 (-0.18%) | $32.84 | $31.87 | 777.48 K | $2.02 B |
| 12/03/2025 | $31.48 | $32.77 (4.1%) | $32.95 | $31.14 | 904.03 K | $2.03 B |
| 12/02/2025 | $30.78 | $31.20 (1.36%) | $31.26 | $29.74 | 689.41 K | $1.93 B |
| 12/01/2025 | $30.03 | $30.92 (2.96%) | $30.96 | $29.98 | 884.50 K | $1.92 B |
| 11/28/2025 | $30.68 | $30.52 (-0.52%) | $30.92 | $30.03 | 241.54 K | $1.89 B |
| 11/26/2025 | $29.78 | $30.32 (1.81%) | $30.54 | $29.53 | 483.50 K | $1.88 B |
| 11/25/2025 | $30.07 | $29.81 (-0.86%) | $30.14 | $28.91 | 702.77 K | $1.85 B |
| 11/24/2025 | $30.03 | $30.11 (0.27%) | $30.54 | $29.45 | 879.80 K | $1.87 B |
| 11/21/2025 | $29.91 | $30.16 (0.84%) | $30.37 | $29.19 | 599.90 K | $1.87 B |
| 11/20/2025 | $31.41 | $30.07 (-4.27%) | $32.28 | $29.85 | 1.23 M | $1.86 B |
| 11/19/2025 | $30.78 | $31.07 (0.94%) | $31.63 | $30.50 | 632.04 K | $1.93 B |
| 11/18/2025 | $31.02 | $31.42 (1.29%) | $31.90 | $30.04 | 435.73 K | $1.95 B |
| 11/17/2025 | $30.14 | $30.65 (1.69%) | $31.83 | $29.71 | 705.20 K | $1.90 B |
| 11/14/2025 | $29.60 | $30.07 (1.59%) | $30.28 | $28.65 | 565.70 K | $1.86 B |
| 11/13/2025 | $30.25 | $29.62 (-2.08%) | $30.96 | $29.15 | 510.40 K | $1.84 B |
| 11/12/2025 | $30.91 | $30.21 (-2.26%) | $31.06 | $29.77 | 798.30 K | $1.87 B |
| 11/11/2025 | $28.67 | $30.97 (8.02%) | $31.37 | $28.55 | 996.53 K | $1.92 B |
| 11/10/2025 | $28.70 | $28.40 (-1.05%) | $28.92 | $28.10 | 634.21 K | $1.76 B |
| 11/07/2025 | $28.82 | $28.49 (-1.15%) | $29.44 | $28.29 | 599.90 K | $1.77 B |
| 11/06/2025 | $30.08 | $29.02 (-3.52%) | $30.40 | $28.67 | 1.27 M | $1.80 B |
| 11/05/2025 | $30.80 | $30.89 (0.29%) | $31.96 | $30.51 | 706.00 K | $1.92 B |
| 11/04/2025 | $30.94 | $30.91 (-0.1%) | $31.32 | $30.40 | 719.60 K | $1.92 B |
| 11/03/2025 | $31.43 | $31.76 (1.05%) | $31.89 | $31.03 | 496.03 K | $1.97 B |
| 10/31/2025 | $31.82 | $31.56 (-0.82%) | $31.82 | $30.73 | 749.90 K | $1.96 B |
| 10/30/2025 | $30.41 | $31.47 (3.49%) | $31.77 | $30.08 | 610.00 K | $1.95 B |
| 10/29/2025 | $31.11 | $30.54 (-1.83%) | $31.55 | $30.10 | 909.53 K | $1.89 B |
| 10/28/2025 | $30.85 | $30.97 (0.39%) | $31.25 | $30.64 | 470.30 K | $1.92 B |
| 10/27/2025 | $32.16 | $31.34 (-2.55%) | $32.18 | $31.30 | 633.92 K | $1.94 B |
| 10/24/2025 | $32.05 | $31.88 (-0.53%) | $32.65 | $31.73 | 981.11 K | $1.98 B |
| 10/23/2025 | $31.57 | $31.92 (1.11%) | $32.08 | $30.88 | 1.72 M | $1.98 B |
| 10/22/2025 | $30.16 | $30.63 (1.56%) | $30.93 | $29.80 | 728.80 K | $1.90 B |
| 10/21/2025 | $30.40 | $29.85 (-1.81%) | $30.50 | $29.65 | 366.22 K | $1.85 B |
| 10/20/2025 | $29.50 | $30.31 (2.75%) | $30.58 | $29.38 | 430.50 K | $1.88 B |
| 10/17/2025 | $29.00 | $29.55 (1.9%) | $29.72 | $28.73 | 417.50 K | $1.83 B |
| 10/16/2025 | $30.64 | $29.39 (-4.08%) | $30.90 | $29.11 | 590.02 K | $1.82 B |
| 10/15/2025 | $29.63 | $30.50 (2.94%) | $30.56 | $29.35 | 795.25 K | $1.89 B |
| 10/14/2025 | $29.26 | $29.29 (0.1%) | $29.87 | $29.11 | 716.20 K | $1.82 B |
| 10/13/2025 | $29.71 | $29.84 (0.44%) | $30.09 | $29.36 | 739.44 K | $1.85 B |
| 10/10/2025 | $30.73 | $29.19 (-5.01%) | $31.29 | $29.12 | 1.14 M | $1.81 B |
| 10/09/2025 | $31.39 | $31.23 (-0.51%) | $31.57 | $30.66 | 2.13 M | $1.94 B |
| 10/08/2025 | $32.25 | $30.97 (-3.97%) | $32.28 | $30.74 | 889.83 K | $1.92 B |
| 10/07/2025 | $31.85 | $31.88 (0.09%) | $32.50 | $31.51 | 1.20 M | $1.98 B |
| 10/06/2025 | $31.80 | $32.17 (1.16%) | $32.30 | $31.39 | 761.30 K | $1.99 B |
| 10/03/2025 | $31.50 | $31.56 (0.19%) | $32.24 | $31.15 | 1.09 M | $1.96 B |
| 10/02/2025 | $31.49 | $31.21 (-0.89%) | $31.98 | $30.78 | 908.60 K | $1.94 B |
| 10/01/2025 | $30.11 | $31.51 (4.65%) | $31.71 | $30.02 | 473.01 K | $1.95 B |
| 09/30/2025 | $30.00 | $30.21 (0.7%) | $30.53 | $29.56 | 779.40 K | $1.87 B |
| 09/29/2025 | $31.23 | $30.55 (-2.18%) | $31.23 | $30.15 | 635.13 K | $1.89 B |
| 09/26/2025 | $31.48 | $31.40 (-0.25%) | $31.99 | $30.99 | 439.81 K | $1.95 B |
| 09/25/2025 | $31.68 | $31.39 (-0.92%) | $31.82 | $31.03 | 878.30 K | $1.95 B |
| 09/24/2025 | $32.10 | $32.21 (0.34%) | $32.77 | $31.99 | 812.44 K | $2.00 B |
| 09/23/2025 | $31.87 | $31.71 (-0.5%) | $33.54 | $31.60 | 870.01 K | $1.97 B |
| 09/22/2025 | $30.94 | $31.42 (1.55%) | $31.56 | $30.76 | 1.43 M | $1.95 B |
| 09/19/2025 | $32.99 | $31.01 (-6%) | $32.99 | $30.95 | 1.71 M | $1.92 B |
| 09/18/2025 | $34.15 | $33.14 (-2.96%) | $34.15 | $33.12 | 594.70 K | $2.05 B |
| 09/17/2025 | $33.84 | $33.79 (-0.15%) | $34.68 | $33.51 | 493.40 K | $2.09 B |
| 09/16/2025 | $33.49 | $34.03 (1.61%) | $34.19 | $33.07 | 724.24 K | $2.11 B |
| 09/15/2025 | $32.80 | $33.01 (0.64%) | $33.39 | $32.45 | 1.09 M | $2.05 B |
| 09/12/2025 | $33.97 | $32.78 (-3.5%) | $34.27 | $32.70 | 632.10 K | $2.03 B |
| 09/11/2025 | $32.16 | $33.66 (4.66%) | $33.69 | $32.16 | 1.04 M | $2.09 B |
| 09/10/2025 | $31.70 | $32.48 (2.46%) | $32.48 | $31.01 | 674.43 K | $2.01 B |
| 09/09/2025 | $32.76 | $31.91 (-2.59%) | $33.35 | $31.87 | 622.00 K | $1.98 B |
| 09/08/2025 | $32.90 | $32.67 (-0.7%) | $33.00 | $31.95 | 610.50 K | $2.03 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.
