5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-15.03%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
+25.20%
1 YEAR PERFORMANCE
+38.09%
Seadrill Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $39.51 | $40.82 (3.32%) | $40.87 | $39.51 | 1.02 M | $2.53 B |
| 07/07/2026 | $38.87 | $38.72 (-0.39%) | $39.47 | $37.92 | 870.30 K | $2.40 B |
| 07/06/2026 | $39.50 | $38.35 (-2.91%) | $40.32 | $38.32 | 825.40 K | $2.38 B |
| 07/02/2026 | $39.24 | $39.87 (1.61%) | $40.25 | $39.16 | 588.80 K | $2.48 B |
| 07/01/2026 | $38.45 | $38.85 (1.04%) | $39.65 | $38.37 | 1.49 M | $2.41 B |
| 06/30/2026 | $39.09 | $37.82 (-3.25%) | $40.12 | $37.72 | 1.08 M | $2.35 B |
| 06/29/2026 | $38.80 | $38.68 (-0.31%) | $39.87 | $38.35 | 944.47 K | $2.40 B |
| 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 |
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.
