SOLV
Solventum (SOLV)
NYSE
$89.54-$0.03 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $15.2B
    Market Cap
  • 21.78%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +13.96%
    Low Price$78.01
    High Price$89.57
  • 3 Months
    +16.70%
    Low Price$73.56
    High Price$89.57
  • 1 Year
    +21.78%
    Low Price$62.49
    High Price$89.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
88.29
89.65
87.92
89.57
+1.08%
925,249
08/20/2026
87.09
89.44
87.03
88.61
+0.91%
805,057
08/19/2026
87.88
89.75
87.67
87.81
+0.41%
917,868
08/18/2026
87.50
88.47
87.03
87.45
+0.73%
1,163,063
08/17/2026
87.75
88.13
86.64
86.82
-2.00%
1,521,433
08/14/2026
86.14
89.48
85.29
88.59
+2.46%
1,450,393
08/13/2026
85.72
86.81
85.29
86.46
+1.37%
1,232,090
08/12/2026
83.23
85.60
82.25
85.29
+1.41%
833,982
08/11/2026
84.43
86.33
84.05
84.10
-1.30%
773,866
08/10/2026
82.29
86.03
81.76
85.21
+2.69%
1,400,391
08/07/2026
81.95
83.69
81.22
82.98
+0.02%
1,104,148
08/06/2026
89.53
90.00
82.25
82.96
-5.16%
2,355,028
08/05/2026
88.24
88.24
85.36
87.47
-0.53%
1,553,917
08/05/2026
$2.55 Earnings
08/04/2026
88.00
88.26
86.93
87.94
-0.15%
1,808,587
08/03/2026
86.40
88.30
86.23
88.07
+3.08%
1,285,094
07/31/2026
86.12
86.40
84.72
85.44
-1.59%
1,056,913
07/30/2026
88.36
88.61
86.51
86.82
-1.95%
1,271,303
07/29/2026
86.10
88.65
85.88
88.55
+2.76%
1,764,778
07/28/2026
83.08
87.21
82.26
86.17
+7.08%
2,306,989
07/27/2026
78.77
81.07
78.77
80.47
+3.15%
1,045,300
07/24/2026
78.00
78.70
77.17
78.01
+1.00%
636,611
07/23/2026
77.49
78.02
76.77
77.24
-0.52%
723,872
07/22/2026
79.05
79.16
77.43
77.64
-1.22%
515,763
07/21/2026
77.48
79.25
76.99
78.60
-0.82%
810,008
07/20/2026
80.58
81.23
79.11
79.25
-2.53%
965,886
07/17/2026
81.26
83.34
80.63
81.31
-0.48%
1,115,197
07/16/2026
79.49
81.96
79.29
81.70
+4.25%
1,736,669
07/15/2026
75.69
78.82
75.69
78.37
+2.74%
844,737
07/14/2026
76.62
77.04
75.55
76.28
-1.47%
760,441
07/13/2026
76.97
78.18
76.78
77.42
+0.94%
755,348
07/10/2026
75.57
76.97
75.26
76.70
+0.97%
532,939
07/09/2026
75.35
76.98
74.91
75.96
+1.04%
786,710
07/08/2026
75.51
76.50
74.76
75.18
-1.44%
964,199
07/07/2026
78.71
79.22
75.53
76.28
-2.13%
1,239,734
07/06/2026
78.24
78.80
76.94
77.94
-0.42%
1,089,881
07/02/2026
79.08
79.97
77.69
78.27
-0.10%
1,367,007
07/01/2026
77.66
79.83
77.44
78.35
+1.56%
1,133,866
06/30/2026
77.98
77.98
76.65
77.15
-1.39%
1,311,658
06/29/2026
79.54
80.04
78.02
78.24
-1.62%
1,076,382
06/26/2026
77.99
80.60
77.88
79.53
+2.07%
2,922,362
06/25/2026
76.29
78.92
76.29
77.92
+3.08%
1,012,659
06/24/2026
74.41
75.88
74.26
75.59
+2.16%
1,178,266
06/23/2026
73.78
74.38
73.04
73.99
+0.58%
1,841,635
06/22/2026
74.90
75.04
73.06
73.56
-2.48%
2,008,891
06/18/2026
75.24
75.77
74.18
75.43
+1.17%
2,337,125
06/17/2026
75.94
76.90
74.30
74.56
-2.61%
1,433,706
06/16/2026
77.33
77.83
75.58
76.56
-0.44%
1,344,203
06/15/2026
79.82
80.00
76.67
76.90
-2.50%
1,399,890
06/12/2026
79.32
79.32
77.59
78.87
-0.44%
1,124,515
06/11/2026
80.79
80.79
78.00
79.22
-2.13%
1,449,349
06/10/2026
82.64
82.72
80.66
80.94
-1.84%
1,318,007
06/09/2026
79.65
82.58
78.94
82.46
+4.70%
1,813,710
06/08/2026
81.04
81.25
77.87
78.76
-2.78%
2,048,289
06/05/2026
83.01
83.42
80.64
81.01
-1.71%
1,726,800
06/04/2026
79.22
82.69
78.52
82.42
+5.18%
2,488,603
06/03/2026
76.50
78.79
76.15
78.36
+2.53%
1,793,249
06/02/2026
75.48
76.71
74.83
76.43
+0.78%
2,373,012
06/01/2026
74.33
76.31
74.33
75.84
+1.19%
2,350,884
05/29/2026
75.72
76.26
74.20
74.95
-1.30%
12,832,510
05/28/2026
74.85
76.90
74.15
75.94
+0.07%
1,591,052
05/27/2026
77.07
77.82
75.74
75.89
-0.50%
2,767,518
05/26/2026
75.59
76.64
74.69
76.27
-0.73%
1,067,139
05/22/2026
76.79
77.50
75.91
76.83
+0.10%
1,629,334
05/21/2026
75.39
76.95
74.71
76.75
+0.81%
1,216,975
05/20/2026
74.49
76.30
72.74
76.13
+1.87%
1,347,968
05/19/2026
75.87
76.45
74.71
74.73
-1.84%
1,350,131
05/18/2026
74.43
76.47
74.23
76.13
+2.52%
1,519,651
05/15/2026
74.79
75.86
74.03
74.26
-0.21%
1,667,728
05/14/2026
73.88
75.23
73.67
74.42
+0.01%
1,791,325
05/13/2026
74.63
75.40
74.01
74.41
-0.92%
2,454,844
05/12/2026
74.11
75.91
73.57
75.10
+1.32%
2,319,247
05/11/2026
73.10
74.20
72.60
74.12
+1.01%
1,989,097
05/08/2026
71.86
73.40
71.50
73.38
+2.41%
1,681,995
05/07/2026
71.36
72.26
70.51
71.65
+0.93%
1,698,578
05/06/2026
68.01
72.76
67.76
70.99
+2.82%
2,686,836
05/05/2026
67.68
69.19
67.03
69.04
+2.37%
1,944,110
05/05/2026
$1.48 Earnings
05/04/2026
66.26
68.25
66.26
67.44
+1.22%
1,572,669
05/01/2026
66.94
67.52
66.36
66.63
-1.08%
1,345,378
04/30/2026
66.82
68.60
65.44
67.36
+1.31%
1,908,847
04/29/2026
67.00
67.22
66.24
66.49
-1.51%
1,092,814
04/28/2026
69.97
69.99
67.12
67.51
-3.25%
989,833
04/27/2026
68.32
70.03
68.32
69.78
+1.84%
1,034,185
04/24/2026
68.92
69.03
67.75
68.52
-0.64%
598,232
04/23/2026
68.88
69.31
68.11
68.96
-0.22%
871,636
04/22/2026
69.67
69.89
68.88
69.11
+0.20%
629,060
04/21/2026
70.27
71.12
68.88
68.97
-1.53%
778,919
04/20/2026
70.09
71.23
69.82
70.04
-0.62%
979,995
04/17/2026
70.00
71.42
69.79
70.48
+2.32%
913,670
04/16/2026
69.38
70.16
68.78
68.88
-0.32%
1,314,199
04/15/2026
69.51
69.55
68.45
69.10
+0.12%
1,141,911
04/14/2026
67.58
69.31
67.58
69.02
+2.39%
1,418,411
04/13/2026
65.24
67.45
65.13
67.41
+2.46%
1,305,955
04/10/2026
66.29
66.71
65.71
65.79
-0.59%
1,124,964
04/09/2026
64.61
67.15
63.94
66.18
+1.43%
1,782,002
04/08/2026
64.37
65.42
63.15
65.25
+4.42%
1,500,255
04/07/2026
63.04
63.33
62.38
62.49
-1.20%
1,007,838
04/06/2026
63.38
63.76
62.81
63.25
-0.50%
1,048,581
04/02/2026
63.36
64.49
62.67
63.57
-1.21%
1,046,682