5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+28.74%
3 MONTH PERFORMANCE
+43.87%
6 MONTH PERFORMANCE
+56.29%
YEAR-TO-DATE PERFORMANCE
+29.19%
1 YEAR PERFORMANCE
+47.62%
Seadrill Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $44.15 | $44.71 (1.27%) | $45.16 | $43.94 | 1.24 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 |
| 02/12/2026 | $43.02 | $41.13 (-4.39%) | $43.30 | $40.16 | 1.14 M | $2.55 B |
| 02/11/2026 | $40.41 | $43.01 (6.43%) | $43.19 | $40.38 | 1.31 M | $2.67 B |
| 02/10/2026 | $41.20 | $40.20 (-2.43%) | $41.37 | $39.65 | 3.49 M | $2.49 B |
| 02/09/2026 | $41.81 | $41.18 (-1.51%) | $42.50 | $40.30 | 2.87 M | $2.55 B |
| 02/06/2026 | $38.23 | $39.90 (4.37%) | $40.35 | $38.12 | 1.02 M | $2.47 B |
| 02/05/2026 | $38.48 | $38.04 (-1.14%) | $39.25 | $37.42 | 518.40 K | $2.36 B |
| 02/04/2026 | $39.23 | $39.61 (0.97%) | $40.10 | $38.81 | 705.77 K | $2.46 B |
| 02/03/2026 | $38.68 | $38.79 (0.28%) | $39.46 | $38.03 | 741.44 K | $2.40 B |
| 02/02/2026 | $37.30 | $38.30 (2.68%) | $38.94 | $37.30 | 702.26 K | $2.37 B |
| 01/30/2026 | $38.43 | $38.48 (0.13%) | $38.76 | $37.47 | 869.60 K | $2.39 B |
| 01/29/2026 | $38.43 | $38.67 (0.62%) | $39.77 | $37.43 | 695.90 K | $2.40 B |
| 01/28/2026 | $39.09 | $37.26 (-4.68%) | $39.40 | $36.66 | 879.60 K | $2.31 B |
| 01/27/2026 | $39.65 | $38.75 (-2.27%) | $40.16 | $38.66 | 757.10 K | $2.40 B |
| 01/26/2026 | $39.12 | $39.45 (0.84%) | $39.65 | $38.54 | 706.60 K | $2.45 B |
| 01/23/2026 | $38.50 | $38.68 (0.47%) | $39.68 | $38.33 | 941.78 K | $2.40 B |
| 01/22/2026 | $38.31 | $38.08 (-0.6%) | $38.80 | $37.50 | 716.30 K | $2.36 B |
| 01/21/2026 | $35.68 | $38.16 (6.95%) | $38.22 | $35.68 | 1.77 M | $2.37 B |
| 01/20/2026 | $34.60 | $35.03 (1.24%) | $35.07 | $33.95 | 362.80 K | $2.17 B |
| 01/16/2026 | $35.27 | $34.72 (-1.56%) | $35.77 | $34.66 | 464.65 K | $2.15 B |
| 01/15/2026 | $35.16 | $35.19 (0.09%) | $35.50 | $34.61 | 483.80 K | $2.18 B |
| 01/14/2026 | $35.41 | $35.28 (-0.37%) | $36.17 | $35.03 | 655.50 K | $2.19 B |
| 01/13/2026 | $34.02 | $35.27 (3.67%) | $36.25 | $34.00 | 1.16 M | $2.19 B |
| 01/12/2026 | $34.50 | $33.64 (-2.49%) | $34.99 | $33.40 | 740.70 K | $2.09 B |
| 01/09/2026 | $35.87 | $35.47 (-1.12%) | $37.00 | $35.34 | 991.60 K | $2.20 B |
| 01/08/2026 | $34.00 | $35.06 (3.12%) | $35.08 | $33.96 | 702.10 K | $2.17 B |
| 01/07/2026 | $34.62 | $34.00 (-1.79%) | $34.66 | $32.99 | 677.32 K | $2.11 B |
| 01/06/2026 | $34.71 | $34.80 (0.26%) | $35.51 | $34.21 | 1.03 M | $2.16 B |
| 01/05/2026 | $36.13 | $34.07 (-5.7%) | $36.13 | $32.85 | 904.10 K | $2.11 B |
| 01/02/2026 | $34.53 | $34.95 (1.22%) | $35.24 | $34.25 | 1.07 M | $2.17 B |
| 12/31/2025 | $34.54 | $34.60 (0.17%) | $35.09 | $34.26 | 670.33 K | $2.15 B |
| 12/30/2025 | $33.93 | $34.53 (1.77%) | $35.22 | $33.85 | 934.14 K | $2.14 B |
| 12/29/2025 | $33.03 | $33.70 (2.03%) | $33.85 | $32.93 | 536.44 K | $2.09 B |
| 12/26/2025 | $33.06 | $32.97 (-0.27%) | $33.51 | $32.35 | 381.07 K | $2.04 B |
| 12/24/2025 | $32.81 | $32.89 (0.24%) | $33.16 | $32.50 | 183.71 K | $2.04 B |
| 12/23/2025 | $32.40 | $32.79 (1.2%) | $33.18 | $31.71 | 544.23 K | $2.03 B |
| 12/22/2025 | $31.87 | $32.28 (1.29%) | $32.90 | $31.77 | 654.63 K | $2.00 B |
| 12/19/2025 | $30.67 | $31.57 (2.93%) | $31.98 | $30.01 | 1.58 M | $1.96 B |
| 12/18/2025 | $31.02 | $30.37 (-2.1%) | $31.02 | $29.74 | 1.03 M | $1.88 B |
| 12/17/2025 | $30.35 | $30.48 (0.43%) | $30.77 | $29.40 | 1.11 M | $1.89 B |
| 12/16/2025 | $31.61 | $30.13 (-4.68%) | $31.73 | $29.66 | 1.01 M | $1.87 B |
| 12/15/2025 | $32.08 | $31.99 (-0.28%) | $32.29 | $31.41 | 631.20 K | $1.98 B |
| 12/12/2025 | $32.56 | $31.76 (-2.46%) | $33.23 | $31.59 | 1.04 M | $1.97 B |
| 12/11/2025 | $32.37 | $33.00 (1.95%) | $34.02 | $32.34 | 828.60 K | $2.05 B |
| 12/10/2025 | $32.96 | $33.25 (0.88%) | $33.69 | $31.98 | 1.02 M | $2.06 B |
| 12/09/2025 | $31.55 | $33.03 (4.69%) | $33.33 | $31.55 | 1.32 M | $2.05 B |
| 12/08/2025 | $32.10 | $31.51 (-1.84%) | $32.96 | $31.41 | 615.34 K | $1.95 B |
| 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 |
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.
