Get the Stockscreener App
76.83
0.10%
0.08
After Hours:
76.83
Solventum Corp Stock (SOLV) Price History
The historical daily chart and data for Solventum Corp stock (SOLV), show that the latest closing stock price as of May 22, 2026, is $76.83.
- Solventum Corp all-time high stock price is $88.20, occurred on December 02, 2025.
- The lowest Solventum Corp stock price recorded was $47.16 on July 16, 2024. Since then, Solventum Corp's stock price has risen over 62.91% to $76.83 now.
- The 52-week high stock price for SOLV is $88.20, representing a 14.80% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for SOLV is $62.38, indicating a -18.81% decrease from the current share price, occurred on April 07, 2026.
The table below shows more information about SOLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $77.50 | $75.91 | $1.59 | 1,595,656.0 | +0.10% |
| May 21, 2026 | $76.95 | $74.71 | $2.24 | 1,216,848.0 | +0.81% |
| May 20, 2026 | $76.30 | $72.74 | $3.56 | 1,347,961.0 | +1.87% |
| May 19, 2026 | $76.45 | $74.71 | $1.74 | 1,349,263.0 | -1.84% |
| May 18, 2026 | $76.47 | $74.22 | $2.24 | 1,519,480.0 | +2.52% |
| May 15, 2026 | $75.86 | $74.03 | $1.83 | 1,663,050.0 | -0.21% |
| May 14, 2026 | $75.23 | $73.67 | $1.56 | 1,791,322.0 | +0.01% |
| May 13, 2026 | $75.40 | $74.01 | $1.39 | 2,454,747.0 | -0.92% |
| May 12, 2026 | $75.91 | $73.57 | $2.34 | 2,309,374.0 | +1.32% |
| May 11, 2026 | $74.20 | $72.60 | $1.60 | 1,989,093.0 | +1.01% |
| May 08, 2026 | $73.40 | $71.50 | $1.90 | 1,681,706.0 | +2.41% |
| May 07, 2026 | $72.26 | $70.51 | $1.75 | 1,698,338.0 | +0.93% |
| May 06, 2026 | $72.76 | $67.76 | $5.00 | 2,686,823.0 | +2.82% |
| May 05, 2026 | $69.19 | $67.03 | $2.16 | 1,943,534.0 | +2.37% |
| May 04, 2026 | $68.25 | $66.26 | $1.99 | 1,572,569.0 | +1.22% |
| May 01, 2026 | $67.52 | $66.36 | $1.16 | 1,344,908.0 | -1.08% |
| Apr 30, 2026 | $68.60 | $65.44 | $3.16 | 1,901,987.0 | +1.31% |
| Apr 29, 2026 | $67.22 | $66.24 | $0.98 | 1,092,762.0 | -1.51% |
| Apr 28, 2026 | $69.98 | $67.12 | $2.86 | 989,756.0 | -3.25% |
| Apr 27, 2026 | $70.03 | $68.32 | $1.71 | 1,034,176.0 | +1.84% |
| Apr 24, 2026 | $69.03 | $67.75 | $1.28 | 598,228.0 | -0.64% |
Solventum Corp Stock (SOLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Solventum Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Solventum Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Solventum Corp Stock (SOLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $77.50 | $66.26 | $11.24 | 29,760,328.0 | +14.06% |
| Apr, 2026 | $71.42 | $62.38 | $9.04 | 23,311,086.0 | +3.15% |
| Mar, 2026 | $74.22 | $62.65 | $11.57 | 31,618,217.0 | -11.99% |
| Feb, 2026 | $82.00 | $71.49 | $10.51 | 22,985,068.0 | -3.60% |
| Jan, 2026 | $86.36 | $75.59 | $10.77 | 19,283,287.0 | -2.86% |
Solventum Corp Stock (SOLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $88.20 | $79.50 | $8.70 | 22,304,442.0 | -5.98% |
| Nov, 2025 | $86.81 | $66.11 | $20.70 | 23,903,330.0 | +23.49% |
| Oct, 2025 | $75.50 | $68.04 | $7.46 | 20,106,768.0 | -5.42% |
| Sep, 2025 | $75.60 | $69.36 | $6.24 | 23,826,851.0 | -0.12% |
| Aug, 2025 | $74.98 | $70.28 | $4.70 | 27,833,553.0 | +2.42% |
| Jul, 2025 | $78.86 | $71.14 | $7.72 | 13,699,359.0 | -5.91% |
| Jun, 2025 | $76.38 | $71.84 | $4.53 | 16,311,553.0 | +3.76% |
| May, 2025 | $75.97 | $64.89 | $11.08 | 27,653,650.0 | +10.54% |
| Apr, 2025 | $77.75 | $60.70 | $17.05 | 26,165,332.0 | -13.05% |
| Mar, 2025 | $81.93 | $72.27 | $9.66 | 23,627,037.0 | -4.65% |
| Feb, 2025 | $85.92 | $72.27 | $13.65 | 18,944,751.0 | +7.68% |
| Jan, 2025 | $76.80 | $65.42 | $11.38 | 19,684,469.0 | +12.11% |
Solventum Corp Stock (SOLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.38 | $65.55 | $6.83 | 14,773,389.0 | -7.64% |
| Nov, 2024 | $77.17 | $65.95 | $11.22 | 19,746,774.0 | -1.47% |
| Oct, 2024 | $76.05 | $65.97 | $10.08 | 19,978,717.0 | +4.10% |
| Sep, 2024 | $73.40 | $63.18 | $10.22 | 27,432,248.0 | +8.75% |
| Aug, 2024 | $65.00 | $54.26 | $10.74 | 23,895,233.0 | +8.88% |
| Jul, 2024 | $59.97 | $47.16 | $12.81 | 33,379,587.0 | +11.35% |
| Jun, 2024 | $59.87 | $50.49 | $9.38 | 38,689,360.0 | -10.89% |
| May, 2024 | $67.50 | $56.72 | $10.78 | 43,385,869.0 | -8.72% |
| Apr, 2024 | $66.67 | $60.72 | $5.95 | 22,514,055.0 | +0.00% |
0.48%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):