SOLV
Solventum (SOLV)
NYSE
$74.00+$0.44 (+0.59%)
Price as of Jun 23, 2026 6:30 PM EDT
  • $12.7B
    Market Cap
  • 0.42%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -4.26%
    Low Price$73.56
    High Price$82.46
  • 3 Months
    +11.83%
    Low Price$62.49
    High Price$82.46
  • 1 Year
    +0.42%
    Low Price$62.49
    High Price$86.14
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
65.49
66.06
64.33
64.35
-1.45%
1,518,070
03/31/2026
64.42
65.64
63.35
65.30
+2.92%
2,168,820
03/30/2026
63.38
63.85
63.07
63.45
+1.10%
1,535,135
03/27/2026
64.32
64.32
62.65
62.76
-3.01%
1,354,673
03/26/2026
64.22
65.39
64.10
64.71
+0.11%
1,179,232
03/25/2026
64.59
65.23
63.13
64.64
+0.95%
1,068,863
03/24/2026
64.00
64.87
62.80
64.03
-2.53%
1,682,854
03/23/2026
67.08
67.46
65.67
65.69
-0.14%
1,832,144
03/20/2026
67.05
67.10
65.13
65.78
-2.03%
2,480,381
03/19/2026
66.73
67.89
66.67
67.14
+0.06%
1,240,156
03/18/2026
68.00
68.58
67.06
67.10
-2.29%
1,080,648
03/17/2026
68.01
69.11
68.01
68.67
+2.28%
1,145,518
03/16/2026
67.57
68.70
66.97
67.14
+0.57%
1,641,754
03/13/2026
66.74
67.37
66.17
66.76
+0.97%
2,051,005
03/12/2026
67.21
68.67
65.65
66.12
-2.22%
1,722,953
03/11/2026
67.68
68.02
66.78
67.62
+0.03%
1,608,526
03/10/2026
68.35
68.63
67.11
67.60
-1.46%
1,043,595
03/09/2026
68.29
68.85
66.62
68.60
-1.17%
1,338,434
03/06/2026
70.00
70.44
68.99
69.41
-1.94%
1,288,076
03/05/2026
70.00
71.26
69.40
70.78
+0.54%
1,336,813
03/04/2026
71.06
71.91
70.25
70.40
-0.58%
1,200,552
03/03/2026
72.00
72.16
70.57
70.81
-3.00%
1,091,561
03/02/2026
73.33
74.22
72.35
73.00
-1.62%
1,226,666
02/27/2026
73.00
77.89
73.00
74.20
-3.56%
2,241,844
02/26/2026
75.61
77.37
75.52
76.94
+2.48%
1,915,628
02/26/2026
$1.57 Earnings
02/25/2026
73.65
75.25
73.17
75.08
+2.26%
1,295,158
02/24/2026
72.77
74.46
72.39
73.42
+1.06%
787,007
02/23/2026
72.19
72.78
71.49
72.65
-0.40%
905,695
02/20/2026
73.30
73.59
72.17
72.94
-0.91%
1,112,430
02/19/2026
74.82
75.28
73.45
73.61
-1.74%
836,051
02/18/2026
73.31
75.38
73.31
74.91
+1.60%
1,188,852
02/17/2026
75.02
75.49
72.51
73.73
-2.41%
1,738,322
02/13/2026
76.52
77.38
75.44
75.55
-0.53%
1,376,324
02/12/2026
81.91
82.00
75.72
75.95
-6.80%
1,290,824
02/11/2026
80.38
81.65
79.49
81.49
+1.28%
729,107
02/10/2026
78.41
80.60
78.12
80.46
+3.06%
1,234,858
02/09/2026
77.49
78.36
76.90
78.07
-0.06%
820,083
02/06/2026
76.86
78.35
76.66
78.12
+1.48%
861,380
02/05/2026
76.70
77.60
76.41
76.98
+0.64%
1,056,379
02/04/2026
75.84
77.87
75.84
76.49
+0.98%
1,555,370
02/03/2026
76.50
78.33
75.17
75.75
-1.51%
1,116,450
02/02/2026
76.78
77.69
76.23
76.91
-0.08%
934,459
01/30/2026
76.13
76.99
75.59
76.97
+0.59%
1,348,365