SOLV
Solventum (SOLV)
NYSE
$86.35-$3.73 (-4.14%)
Price as of Nov 11, 2026 7:33 PM EST
  • $15.3B
    Market Cap
  • 21.93%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +3.20%
    Low Price$81.33
    High Price$90.43
  • 3 Months
    +5.72%
    Low Price$81.33
    High Price$92.44
  • 1 Year
    +21.93%
    Low Price$62.49
    High Price$92.44
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
89.64
90.57
87.90
90.08
-0.39%
1,245,269
11/09/2026
90.99
91.62
88.46
90.43
+0.06%
1,291,796
11/06/2026
86.45
93.10
85.05
90.38
+3.67%
3,168,936
11/05/2026
90.34
90.50
85.57
87.18
-2.43%
1,880,730
11/05/2026
$1.45 Earnings
11/04/2026
87.49
90.61
87.48
89.35
+5.42%
2,168,018
11/03/2026
84.02
85.38
83.71
84.76
+0.01%
1,006,234
11/02/2026
82.46
84.76
81.66
84.75
+4.21%
1,242,847
10/30/2026
84.15
84.48
80.76
81.33
-2.67%
1,067,231
10/29/2026
82.27
83.68
82.25
83.56
+2.09%
1,088,684
10/28/2026
83.08
83.33
81.38
81.85
-1.36%
1,565,370
10/27/2026
85.36
85.81
82.85
82.98
-3.30%
1,320,171
10/26/2026
85.68
87.56
85.68
85.81
+0.47%
975,574
10/23/2026
86.92
87.27
84.81
85.41
-2.33%
1,655,465
10/22/2026
86.89
87.87
86.42
87.45
+0.90%
769,891
10/21/2026
85.74
86.88
85.35
86.67
+0.32%
812,799
10/20/2026
86.01
86.72
85.21
86.39
+1.58%
804,537
10/19/2026
85.31
86.25
85.04
85.05
-0.89%
850,961
10/16/2026
88.42
89.00
85.18
85.81
-2.33%
1,165,876
10/15/2026
88.81
89.45
87.26
87.86
+0.69%
1,146,087
10/14/2026
86.49
87.45
85.94
87.26
+1.11%
1,031,178
10/13/2026
86.01
86.49
83.29
86.30
+1.16%
985,001
10/12/2026
87.00
88.27
84.42
85.31
-2.27%
1,454,762
10/09/2026
86.66
88.23
86.66
87.29
+1.02%
1,297,418
10/08/2026
85.80
86.79
85.25
86.41
+0.62%
1,286,549
10/07/2026
85.62
87.25
85.30
85.88
-1.33%
981,193
10/06/2026
88.45
88.93
86.90
87.04
-1.12%
914,158
10/05/2026
87.52
88.40
86.74
88.03
+0.20%
1,044,022
10/02/2026
88.21
89.03
87.79
87.85
+0.09%
883,559
10/01/2026
87.82
88.55
86.26
87.77
-0.43%
784,528
09/30/2026
89.40
89.42
88.13
88.15
-1.31%
689,741
09/29/2026
89.17
89.89
88.29
89.32
-0.25%
848,690
09/28/2026
89.01
89.89
88.36
89.54
+0.04%
649,158
09/25/2026
88.53
89.68
88.16
89.50
+1.03%
578,887
09/24/2026
88.54
89.04
88.12
88.59
+0.25%
635,841
09/23/2026
88.18
89.52
87.74
88.37
-0.43%
860,084
09/22/2026
89.17
89.41
88.48
88.75
-0.10%
651,358
09/21/2026
88.87
89.62
88.40
88.84
0.00%
660,323
09/18/2026
87.61
89.53
86.53
88.84
+1.50%
2,318,212
09/17/2026
89.09
89.16
87.30
87.53
-1.46%
1,042,834
09/16/2026
90.04
91.87
88.68
88.83
-1.37%
978,089
09/15/2026
89.54
91.86
89.38
90.06
+0.27%
1,103,096
09/14/2026
88.28
90.32
88.05
89.82
+2.71%
816,823
09/11/2026
88.66
88.84
86.65
87.45
-0.23%
774,431
09/10/2026
89.12
90.06
87.59
87.65
-2.64%
709,794
09/09/2026
89.22
90.22
88.83
90.03
-0.09%
803,486
09/08/2026
90.74
91.01
89.30
90.11
-1.72%
1,105,237
09/04/2026
91.40
92.28
91.38
91.69
-0.81%
576,351
09/03/2026
93.54
94.12
91.34
92.44
+0.59%
784,322
09/02/2026
91.12
93.11
91.12
91.90
+1.04%
826,107
09/01/2026
92.59
94.16
90.75
90.95
-0.12%
1,112,751
08/31/2026
90.33
91.64
90.30
91.06
-0.07%
926,462
08/28/2026
90.98
91.70
90.69
91.12
+0.21%
678,866
08/27/2026
90.52
92.26
89.51
90.93
-0.66%
687,428
08/26/2026
91.48
92.71
91.16
91.53
-0.09%
1,019,501
08/25/2026
90.79
92.05
90.35
91.61
+0.39%
1,048,012
08/24/2026
89.45
91.51
89.30
91.25
+1.88%
1,144,766
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