5 DAY PERFORMANCE
-10.35%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+46.25%
YEAR-TO-DATE PERFORMANCE
+25.20%
1 YEAR PERFORMANCE
+75.46%
Seadrill Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $50.10 | $50.05 (-0.1%) | $50.65 | $49.41 | 762.85 K | $3.09 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 | $3.02 B |
| 05/05/2026 | $48.79 | $48.90 (0.23%) | $49.50 | $48.47 | 448.01 K | $3.06 B |
| 05/04/2026 | $49.00 | $49.36 (0.73%) | $49.53 | $48.72 | 475.03 K | $3.09 B |
| 05/01/2026 | $49.19 | $49.31 (0.24%) | $49.55 | $48.37 | 372.82 K | $3.08 B |
| 04/30/2026 | $49.57 | $49.69 (0.24%) | $49.98 | $48.36 | 653.50 K | $3.11 B |
| 04/29/2026 | $50.00 | $49.86 (-0.28%) | $50.24 | $49.21 | 720.81 K | $3.12 B |
| 04/28/2026 | $49.52 | $49.79 (0.55%) | $49.95 | $48.84 | 805.40 K | $3.11 B |
| 04/27/2026 | $48.62 | $48.87 (0.51%) | $49.75 | $48.21 | 824.32 K | $3.05 B |
| 04/24/2026 | $48.00 | $48.10 (0.21%) | $48.40 | $47.35 | 404.02 K | $3.01 B |
| 04/23/2026 | $47.25 | $47.72 (0.99%) | $48.00 | $47.02 | 359.99 K | $2.98 B |
| 04/22/2026 | $47.52 | $47.13 (-0.82%) | $47.80 | $46.93 | 532.10 K | $2.95 B |
| 04/21/2026 | $46.31 | $47.02 (1.53%) | $47.33 | $46.31 | 360.20 K | $2.94 B |
| 04/20/2026 | $46.38 | $46.05 (-0.71%) | $46.94 | $45.57 | 569.23 K | $2.88 B |
| 04/17/2026 | $45.53 | $46.17 (1.41%) | $46.49 | $44.59 | 966.30 K | $2.89 B |
| 04/16/2026 | $45.95 | $47.23 (2.79%) | $48.00 | $45.74 | 743.74 K | $2.95 B |
| 04/15/2026 | $45.94 | $45.97 (0.07%) | $46.74 | $45.41 | 560.74 K | $2.87 B |
| 04/14/2026 | $47.99 | $46.01 (-4.13%) | $47.99 | $45.82 | 642.45 K | $2.88 B |
| 04/13/2026 | $47.97 | $48.25 (0.58%) | $48.97 | $47.88 | 569.92 K | $3.02 B |
| 04/10/2026 | $47.42 | $47.52 (0.21%) | $48.01 | $47.10 | 573.67 K | $2.97 B |
| 04/09/2026 | $48.15 | $47.62 (-1.1%) | $48.99 | $47.58 | 741.04 K | $2.98 B |
| 04/08/2026 | $46.71 | $48.30 (3.4%) | $48.56 | $46.41 | 979.34 K | $3.02 B |
| 04/07/2026 | $47.34 | $48.58 (2.62%) | $48.98 | $47.34 | 829.70 K | $3.04 B |
| 04/06/2026 | $45.22 | $47.20 (4.38%) | $47.51 | $44.99 | 723.36 K | $2.95 B |
| 04/02/2026 | $45.45 | $45.63 (0.4%) | $48.00 | $45.36 | 968.53 K | $2.85 B |
| 04/01/2026 | $44.87 | $44.56 (-0.69%) | $45.67 | $44.41 | 644.41 K | $2.79 B |
| 03/31/2026 | $45.20 | $45.50 (0.66%) | $46.23 | $44.58 | 732.64 K | $2.84 B |
| 03/30/2026 | $46.38 | $44.95 (-3.08%) | $46.55 | $44.48 | 555.40 K | $2.81 B |
| 03/27/2026 | $45.39 | $45.41 (0.04%) | $46.26 | $44.98 | 496.20 K | $2.84 B |
| 03/26/2026 | $44.92 | $45.46 (1.2%) | $46.20 | $44.92 | 651.53 K | $2.84 B |
| 03/25/2026 | $44.90 | $44.97 (0.16%) | $45.23 | $44.35 | 735.50 K | $2.81 B |
| 03/24/2026 | $44.28 | $45.09 (1.83%) | $45.72 | $44.17 | 584.90 K | $2.82 B |
| 03/23/2026 | $43.03 | $44.29 (2.93%) | $44.49 | $42.74 | 578.53 K | $2.77 B |
| 03/20/2026 | $44.90 | $43.60 (-2.9%) | $45.26 | $43.23 | 985.90 K | $2.73 B |
| 03/19/2026 | $43.55 | $44.89 (3.08%) | $46.04 | $42.34 | 948.92 K | $2.81 B |
| 03/18/2026 | $45.02 | $44.18 (-1.87%) | $45.46 | $43.76 | 1.05 M | $2.76 B |
| 03/17/2026 | $43.81 | $45.12 (2.99%) | $45.39 | $43.53 | 1.14 M | $2.82 B |
| 03/16/2026 | $42.87 | $43.16 (0.68%) | $43.77 | $42.32 | 644.25 K | $2.70 B |
| 03/13/2026 | $41.66 | $42.90 (2.98%) | $43.22 | $41.53 | 780.11 K | $2.68 B |
| 03/12/2026 | $42.70 | $42.10 (-1.41%) | $43.71 | $41.85 | 576.90 K | $2.63 B |
| 03/11/2026 | $42.43 | $42.94 (1.2%) | $43.83 | $41.97 | 512.88 K | $2.68 B |
| 03/10/2026 | $42.64 | $42.86 (0.52%) | $43.85 | $42.64 | 464.80 K | $2.68 B |
| 03/09/2026 | $42.38 | $43.29 (2.15%) | $43.59 | $41.47 | 640.93 K | $2.71 B |
| 03/06/2026 | $43.56 | $42.02 (-3.54%) | $43.98 | $41.75 | 847.27 K | $2.63 B |
| 03/05/2026 | $44.14 | $43.70 (-1%) | $44.73 | $42.61 | 1.38 M | $2.73 B |
| 03/04/2026 | $42.86 | $42.40 (-1.07%) | $43.61 | $42.22 | 833.25 K | $2.65 B |
| 03/03/2026 | $43.32 | $42.93 (-0.9%) | $43.50 | $41.73 | 939.41 K | $2.68 B |
| 03/02/2026 | $44.48 | $43.67 (-1.82%) | $44.69 | $42.48 | 1.20 M | $2.73 B |
| 02/27/2026 | $44.00 | $43.88 (-0.27%) | $44.20 | $43.15 | 858.72 K | $2.74 B |
| 02/26/2026 | $42.50 | $43.26 (1.79%) | $44.50 | $42.00 | 1.47 M | $2.70 B |
| 02/25/2026 | $45.63 | $45.21 (-0.92%) | $45.63 | $44.00 | 944.36 K | $2.83 B |
| 02/24/2026 | $44.40 | $45.19 (1.78%) | $45.60 | $43.94 | 781.36 K | $2.82 B |
| 02/23/2026 | $44.17 | $44.12 (-0.11%) | $45.90 | $43.97 | 1.06 M | $2.76 B |
| 02/20/2026 | $44.30 | $44.21 (-0.2%) | $44.89 | $43.62 | 893.62 K | $2.74 B |
| 02/19/2026 | $44.15 | $44.71 (1.27%) | $45.16 | $43.94 | 1.27 M | $2.77 B |
| 02/18/2026 | $43.11 | $43.80 (1.6%) | $44.22 | $43.11 | 927.40 K | $2.72 B |
| 02/17/2026 | $42.28 | $42.50 (0.52%) | $42.96 | $41.20 | 1.24 M | $2.64 B |
| 02/13/2026 | $41.35 | $42.66 (3.17%) | $43.10 | $40.52 | 900.80 K | $2.64 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.
