Solventum Corp (SOLV) stock
SOLVNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/3056% below fair value
$81.33−2.23 (-2.67%)
Close on Oct 30, 2026Market cap $13.84BP/E 9.9Yield –
Price history
Solventum share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.33
-2.67% on the day
52-week range
$62.38 – $94.16
-13.6% from the high
Change over 52 weeks
+17.4%
From $69.28 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $84.15 | $84.48 | $80.76 | $81.33 | -2.67% | 1,067,230 |
| Oct 29, 2026 | $82.27 | $83.68 | $82.25 | $83.56 | +2.09% | 1,088,684 |
| Oct 28, 2026 | $83.08 | $83.33 | $81.38 | $81.85 | -1.36% | 1,565,369 |
| Oct 27, 2026 | $85.36 | $85.81 | $82.85 | $82.98 | -3.30% | 1,320,156 |
| Oct 26, 2026 | $85.68 | $87.56 | $85.68 | $85.81 | +0.47% | 975,574 |
| Oct 23, 2026 | $86.92 | $87.27 | $84.81 | $85.41 | -2.33% | 1,655,465 |
| Oct 22, 2026 | $86.89 | $87.87 | $86.42 | $87.45 | +0.90% | 769,891 |
| Oct 21, 2026 | $85.74 | $86.88 | $85.35 | $86.67 | +0.32% | 812,798 |
| Oct 20, 2026 | $86.01 | $86.72 | $85.21 | $86.39 | +1.58% | 804,536 |
| Oct 19, 2026 | $85.31 | $86.25 | $85.04 | $85.05 | -0.89% | 850,961 |
| Oct 16, 2026 | $88.42 | $89.00 | $85.18 | $85.81 | -2.33% | 1,165,372 |
| Oct 15, 2026 | $88.81 | $89.45 | $87.26 | $87.86 | +0.69% | 1,146,087 |
| Oct 14, 2026 | $86.49 | $87.45 | $85.94 | $87.26 | +1.11% | 1,031,177 |
| Oct 13, 2026 | $86.01 | $86.49 | $83.29 | $86.30 | +1.16% | 985,000 |
| Oct 12, 2026 | $87.00 | $88.27 | $84.42 | $85.31 | -2.27% | 1,454,762 |
| Oct 9, 2026 | $86.66 | $88.23 | $86.66 | $87.29 | +1.02% | 1,063,934 |
| Oct 8, 2026 | $85.80 | $86.79 | $85.25 | $86.41 | +0.62% | 1,286,548 |
| Oct 7, 2026 | $85.62 | $87.25 | $85.30 | $85.88 | -1.33% | 981,192 |
| Oct 6, 2026 | $88.45 | $88.93 | $86.90 | $87.04 | -1.12% | 914,158 |
| Oct 5, 2026 | $87.52 | $88.40 | $86.74 | $88.03 | +0.20% | 1,044,021 |
| Oct 2, 2026 | $88.21 | $89.03 | $87.79 | $87.85 | +0.09% | 880,452 |
| Oct 1, 2026 | $87.82 | $88.55 | $86.26 | $87.77 | -0.43% | 784,528 |
| Sep 30, 2026 | $89.40 | $89.42 | $88.13 | $88.15 | -1.31% | 689,740 |
| Sep 29, 2026 | $89.17 | $89.89 | $88.29 | $89.32 | -0.25% | 848,819 |
| Sep 28, 2026 | $89.01 | $89.89 | $88.36 | $89.54 | +0.04% | 649,157 |
| Sep 25, 2026 | $88.53 | $89.68 | $88.16 | $89.50 | +1.03% | 578,886 |
| Sep 24, 2026 | $88.54 | $89.04 | $88.12 | $88.59 | +0.25% | 635,840 |
| Sep 23, 2026 | $88.18 | $89.52 | $87.74 | $88.37 | -0.43% | 860,083 |
| Sep 22, 2026 | $89.17 | $89.41 | $88.48 | $88.75 | -0.10% | 651,357 |
| Sep 21, 2026 | $88.87 | $89.62 | $88.40 | $88.84 | 0.00% | 660,322 |
| Sep 18, 2026 | $87.61 | $89.53 | $86.53 | $88.84 | +1.50% | 2,318,211 |
| Sep 17, 2026 | $89.09 | $89.16 | $87.30 | $87.53 | -1.46% | 1,042,833 |
| Sep 16, 2026 | $90.04 | $91.87 | $88.68 | $88.83 | -1.37% | 978,093 |
| Sep 15, 2026 | $89.54 | $91.86 | $89.38 | $90.06 | +0.27% | 1,103,095 |
| Sep 14, 2026 | $88.28 | $90.32 | $88.05 | $89.82 | +2.71% | 779,289 |
| Sep 11, 2026 | $88.66 | $88.84 | $86.65 | $87.45 | -0.23% | 774,433 |
| Sep 10, 2026 | $89.12 | $90.06 | $87.59 | $87.65 | -2.64% | 709,793 |
| Sep 9, 2026 | $89.22 | $90.22 | $88.83 | $90.03 | -0.09% | 803,485 |
| Sep 8, 2026 | $90.74 | $91.01 | $89.30 | $90.11 | -1.72% | 1,105,240 |
| Sep 4, 2026 | $91.40 | $92.28 | $91.38 | $91.69 | -0.81% | 576,350 |
| Sep 3, 2026 | $93.54 | $94.12 | $91.34 | $92.44 | +0.59% | 784,321 |
| Sep 2, 2026 | $91.12 | $93.11 | $91.12 | $91.90 | +1.04% | 826,107 |
| Sep 1, 2026 | $92.59 | $94.16 | $90.75 | $90.95 | -0.12% | 1,112,751 |
| Aug 31, 2026 | $90.33 | $91.64 | $90.30 | $91.06 | -0.07% | 926,440 |
| Aug 28, 2026 | $90.98 | $91.70 | $90.69 | $91.12 | +0.21% | 678,865 |
| Aug 27, 2026 | $90.52 | $92.26 | $89.51 | $90.93 | -0.66% | 687,428 |
| Aug 26, 2026 | $91.48 | $92.71 | $91.16 | $91.53 | -0.09% | 1,019,500 |
| Aug 25, 2026 | $90.79 | $92.05 | $90.35 | $91.61 | +0.39% | 1,048,011 |
| Aug 24, 2026 | $89.45 | $91.51 | $89.30 | $91.25 | +1.88% | 1,144,765 |
| Aug 21, 2026 | $88.29 | $89.65 | $87.92 | $89.57 | +1.08% | 925,248 |
| Aug 20, 2026 | $87.09 | $89.44 | $87.03 | $88.61 | +0.91% | 805,056 |
| Aug 19, 2026 | $87.88 | $89.75 | $87.67 | $87.81 | +0.41% | 917,870 |
| Aug 18, 2026 | $87.50 | $88.47 | $87.03 | $87.45 | +0.73% | 1,163,062 |
| Aug 17, 2026 | $87.75 | $88.13 | $86.64 | $86.82 | -2.00% | 1,521,455 |
| Aug 14, 2026 | $86.14 | $89.48 | $85.29 | $88.59 | +2.46% | 1,450,412 |
| Aug 13, 2026 | $85.72 | $86.81 | $85.29 | $86.46 | +1.37% | 1,232,089 |
| Aug 12, 2026 | $83.23 | $85.60 | $82.25 | $85.29 | +1.41% | 833,980 |
| Aug 11, 2026 | $84.43 | $86.33 | $84.05 | $84.10 | -1.30% | 773,865 |
| Aug 10, 2026 | $82.29 | $86.03 | $81.76 | $85.21 | +2.69% | 1,400,390 |
| Aug 7, 2026 | $81.95 | $83.69 | $81.22 | $82.98 | +0.02% | 1,104,147 |
| Aug 6, 2026 | $89.53 | $90.00 | $82.25 | $82.96 | -5.16% | 2,355,160 |
| Aug 5, 2026 | $88.24 | $88.24 | $85.36 | $87.47 | -0.53% | 1,554,621 |
| Aug 4, 2026 | $88.00 | $88.26 | $86.93 | $87.94 | -0.15% | 1,808,585 |
| Aug 3, 2026 | $86.40 | $88.30 | $86.23 | $88.07 | +3.08% | 1,285,093 |
| Jul 31, 2026 | $86.12 | $86.40 | $84.72 | $85.44 | -1.59% | 1,056,940 |
| Jul 30, 2026 | $88.36 | $88.61 | $86.51 | $86.82 | -1.95% | 1,271,301 |
| Jul 29, 2026 | $86.10 | $88.65 | $85.88 | $88.55 | +2.76% | 1,765,507 |
| Jul 28, 2026 | $83.08 | $87.21 | $82.26 | $86.17 | +7.08% | 2,313,866 |
| Jul 27, 2026 | $78.77 | $81.07 | $78.77 | $80.47 | +3.15% | 1,045,401 |
| Jul 24, 2026 | $78.00 | $78.70 | $77.17 | $78.01 | +1.00% | 636,610 |
| Jul 23, 2026 | $77.49 | $78.02 | $76.77 | $77.24 | -0.52% | 723,871 |
| Jul 22, 2026 | $79.05 | $79.16 | $77.43 | $77.64 | -1.22% | 515,762 |
| Jul 21, 2026 | $77.48 | $79.25 | $76.99 | $78.60 | -0.82% | 810,007 |
| Jul 20, 2026 | $80.58 | $81.23 | $79.11 | $79.25 | -2.53% | 965,885 |
| Jul 17, 2026 | $81.26 | $83.34 | $80.63 | $81.31 | -0.48% | 1,115,196 |
| Jul 16, 2026 | $79.49 | $81.96 | $79.29 | $81.70 | +4.25% | 1,736,668 |
| Jul 15, 2026 | $75.69 | $78.82 | $75.69 | $78.37 | +2.74% | 846,200 |
| Jul 14, 2026 | $76.62 | $77.04 | $75.55 | $76.28 | -1.47% | 760,440 |
| Jul 13, 2026 | $76.97 | $78.18 | $76.78 | $77.42 | +0.94% | 755,348 |
| Jul 10, 2026 | $75.57 | $76.97 | $75.26 | $76.70 | +0.97% | 532,938 |
| Jul 9, 2026 | $75.35 | $76.98 | $74.91 | $75.96 | +1.04% | 786,709 |
| Jul 8, 2026 | $75.51 | $76.50 | $74.76 | $75.18 | -1.44% | 964,198 |
| Jul 7, 2026 | $78.71 | $79.22 | $75.53 | $76.28 | -2.13% | 1,239,733 |
| Jul 6, 2026 | $78.24 | $78.80 | $76.94 | $77.94 | -0.42% | 1,089,880 |
| Jul 2, 2026 | $79.08 | $79.97 | $77.69 | $78.27 | -0.10% | 1,367,006 |
| Jul 1, 2026 | $77.66 | $79.83 | $77.44 | $78.35 | +1.56% | 1,134,007 |
| Jun 30, 2026 | $77.98 | $77.98 | $76.65 | $77.15 | -1.39% | 1,311,657 |
| Jun 29, 2026 | $79.54 | $80.04 | $78.02 | $78.24 | -1.62% | 1,076,380 |
| Jun 26, 2026 | $77.99 | $80.60 | $77.88 | $79.53 | +2.07% | 2,922,361 |
| Jun 25, 2026 | $76.29 | $78.92 | $76.29 | $77.92 | +3.08% | 1,012,658 |
| Jun 24, 2026 | $74.41 | $75.88 | $74.26 | $75.59 | +2.16% | 1,178,265 |
| Jun 23, 2026 | $73.78 | $74.38 | $73.04 | $73.99 | +0.58% | 1,536,833 |
| Jun 22, 2026 | $74.90 | $75.04 | $73.06 | $73.56 | -2.48% | 2,008,891 |
| Jun 18, 2026 | $75.24 | $75.77 | $74.18 | $75.43 | +1.17% | 2,337,120 |
| Jun 17, 2026 | $75.94 | $76.90 | $74.30 | $74.56 | -2.61% | 1,433,719 |
| Jun 16, 2026 | $77.33 | $77.83 | $75.58 | $76.56 | -0.44% | 1,344,704 |
| Jun 15, 2026 | $79.82 | $80.00 | $76.67 | $76.90 | -2.50% | 1,399,995 |
| Jun 12, 2026 | $79.32 | $79.32 | $77.59 | $78.87 | -0.44% | 1,124,627 |
| Jun 11, 2026 | $80.79 | $80.79 | $78.00 | $79.22 | -2.13% | 1,450,054 |
| Jun 10, 2026 | $82.64 | $82.72 | $80.66 | $80.94 | -1.84% | 1,318,006 |
| Jun 9, 2026 | $79.65 | $82.58 | $78.94 | $82.46 | +4.70% | 1,813,875 |
| Jun 8, 2026 | $81.04 | $81.25 | $77.87 | $78.76 | -2.78% | 2,048,892 |
| Jun 5, 2026 | $83.01 | $83.42 | $80.64 | $81.01 | -1.71% | 1,726,905 |
| Jun 4, 2026 | $79.22 | $82.69 | $78.52 | $82.42 | +5.18% | 2,488,630 |
| Jun 3, 2026 | $76.50 | $78.79 | $76.15 | $78.36 | +2.53% | 1,793,509 |
| Jun 2, 2026 | $75.48 | $76.71 | $74.83 | $76.43 | +0.78% | 2,374,407 |
| Jun 1, 2026 | $74.33 | $76.31 | $74.33 | $75.84 | +1.19% | 2,350,912 |
| May 29, 2026 | $75.72 | $76.26 | $74.20 | $74.95 | -1.30% | 12,832,510 |
| May 28, 2026 | $74.85 | $76.90 | $74.15 | $75.94 | +0.07% | 1,591,145 |
| May 27, 2026 | $77.07 | $77.82 | $75.74 | $75.89 | -0.50% | 2,767,647 |
| May 26, 2026 | $75.59 | $76.64 | $74.69 | $76.27 | -0.73% | 1,068,981 |
| May 22, 2026 | $76.79 | $77.50 | $75.91 | $76.83 | +0.10% | 1,629,332 |
| May 21, 2026 | $75.39 | $76.95 | $74.71 | $76.75 | +0.81% | 1,216,975 |
| May 20, 2026 | $74.49 | $76.30 | $72.74 | $76.13 | +1.87% | 1,347,978 |
| May 19, 2026 | $75.87 | $76.45 | $74.71 | $74.73 | -1.84% | 1,350,138 |
| May 18, 2026 | $74.43 | $76.47 | $74.23 | $76.13 | +2.52% | 1,519,681 |
| May 15, 2026 | $74.79 | $75.86 | $74.03 | $74.26 | -0.21% | 1,667,754 |
| May 14, 2026 | $73.88 | $75.23 | $73.67 | $74.42 | +0.01% | 1,791,328 |
| May 13, 2026 | $74.63 | $75.40 | $74.01 | $74.41 | -0.92% | 2,454,843 |
| May 12, 2026 | $74.11 | $75.91 | $73.57 | $75.10 | +1.32% | 2,319,264 |
| May 11, 2026 | $73.10 | $74.20 | $72.60 | $74.12 | +1.01% | 1,989,098 |
| May 8, 2026 | $71.86 | $73.40 | $71.50 | $73.38 | +2.41% | 1,681,995 |
| May 7, 2026 | $71.36 | $72.26 | $70.51 | $71.65 | +0.93% | 1,698,578 |
| May 6, 2026 | $68.01 | $72.76 | $67.76 | $70.99 | +2.82% | 2,686,835 |
| May 5, 2026 | $67.68 | $69.19 | $67.03 | $69.04 | +2.37% | 1,944,110 |
| May 4, 2026 | $66.26 | $68.25 | $66.26 | $67.44 | +1.22% | 1,572,668 |
| May 1, 2026 | $66.94 | $67.52 | $66.36 | $66.63 | -1.08% | 1,345,378 |
| Apr 30, 2026 | $66.82 | $68.60 | $65.44 | $67.36 | +1.31% | 1,908,846 |
| Apr 29, 2026 | $67.00 | $67.22 | $66.24 | $66.49 | -1.51% | 1,092,934 |
| Apr 28, 2026 | $69.97 | $69.99 | $67.12 | $67.51 | -3.25% | 989,831 |
| Apr 27, 2026 | $68.32 | $70.03 | $68.32 | $69.78 | +1.84% | 1,034,184 |
| Apr 24, 2026 | $68.92 | $69.03 | $67.75 | $68.52 | -0.64% | 598,231 |
| Apr 23, 2026 | $68.88 | $69.31 | $68.11 | $68.96 | -0.22% | 871,636 |
| Apr 22, 2026 | $69.67 | $69.89 | $68.88 | $69.11 | +0.20% | 629,060 |
| Apr 21, 2026 | $70.27 | $71.12 | $68.88 | $68.97 | -1.53% | 779,019 |
| Apr 20, 2026 | $70.09 | $71.23 | $69.82 | $70.04 | -0.62% | 980,122 |
| Apr 17, 2026 | $70.00 | $71.42 | $69.79 | $70.48 | +2.32% | 913,670 |
| Apr 16, 2026 | $69.38 | $70.16 | $68.78 | $68.88 | -0.32% | 1,314,199 |
| Apr 15, 2026 | $69.51 | $69.55 | $68.45 | $69.10 | +0.12% | 1,141,911 |
| Apr 14, 2026 | $67.58 | $69.31 | $67.58 | $69.02 | +2.39% | 1,418,411 |
| Apr 13, 2026 | $65.24 | $67.45 | $65.13 | $67.41 | +2.46% | 1,306,227 |
| Apr 10, 2026 | $66.29 | $66.71 | $65.71 | $65.79 | -0.59% | 1,124,964 |
| Apr 9, 2026 | $64.61 | $67.15 | $63.94 | $66.18 | +1.43% | 1,782,393 |
| Apr 8, 2026 | $64.37 | $65.42 | $63.15 | $65.25 | +4.42% | 1,500,255 |
| Apr 7, 2026 | $63.04 | $63.33 | $62.38 | $62.49 | -1.20% | 1,007,838 |
| Apr 6, 2026 | $63.38 | $63.76 | $62.81 | $63.25 | -0.50% | 1,048,581 |
| Apr 2, 2026 | $63.36 | $64.49 | $62.67 | $63.57 | -1.21% | 1,046,682 |
| Apr 1, 2026 | $65.49 | $66.06 | $64.33 | $64.35 | -1.45% | 1,518,070 |
| Mar 31, 2026 | $64.42 | $65.64 | $63.35 | $65.30 | +2.92% | 2,168,820 |
| Mar 30, 2026 | $63.38 | $63.85 | $63.07 | $63.45 | +1.10% | 1,535,135 |
| Mar 27, 2026 | $64.32 | $64.32 | $62.65 | $62.76 | -3.01% | 1,354,673 |
| Mar 26, 2026 | $64.22 | $65.39 | $64.10 | $64.71 | +0.11% | 1,179,232 |
| Mar 25, 2026 | $64.59 | $65.23 | $63.13 | $64.64 | +0.95% | 1,068,863 |
| Mar 24, 2026 | $64.00 | $64.87 | $62.80 | $64.03 | -2.53% | 1,682,854 |
| Mar 23, 2026 | $67.08 | $67.46 | $65.67 | $65.69 | -0.14% | 1,832,144 |
| Mar 20, 2026 | $67.05 | $67.10 | $65.13 | $65.78 | -2.03% | 2,480,448 |
| Mar 19, 2026 | $66.73 | $67.89 | $66.67 | $67.14 | +0.06% | 1,240,156 |
| Mar 18, 2026 | $68.00 | $68.58 | $67.06 | $67.10 | -2.29% | 1,080,648 |
| Mar 17, 2026 | $68.01 | $69.11 | $68.01 | $68.67 | +2.28% | 1,145,517 |
| Mar 16, 2026 | $67.57 | $68.70 | $66.97 | $67.14 | +0.57% | 1,641,754 |
| Mar 13, 2026 | $66.74 | $67.37 | $66.17 | $66.76 | +0.97% | 2,051,005 |
| Mar 12, 2026 | $67.21 | $68.67 | $65.65 | $66.12 | -2.22% | 1,722,953 |
| Mar 11, 2026 | $67.68 | $68.02 | $66.78 | $67.62 | +0.03% | 1,608,526 |
| Mar 10, 2026 | $68.35 | $68.63 | $67.11 | $67.60 | -1.46% | 1,043,595 |
| Mar 9, 2026 | $68.29 | $68.85 | $66.62 | $68.60 | -1.17% | 1,338,434 |
| Mar 6, 2026 | $70.00 | $70.44 | $68.99 | $69.41 | -1.94% | 1,288,076 |
| Mar 5, 2026 | $70.00 | $71.26 | $69.40 | $70.78 | +0.54% | 1,336,813 |
| Mar 4, 2026 | $71.06 | $71.91 | $70.25 | $70.40 | -0.58% | 1,200,552 |
| Mar 3, 2026 | $72.00 | $72.16 | $70.57 | $70.81 | -3.00% | 1,091,561 |
| Mar 2, 2026 | $73.33 | $74.22 | $72.35 | $73.00 | -1.62% | 1,226,666 |
| Feb 27, 2026 | $73.00 | $77.89 | $73.00 | $74.20 | -3.56% | 2,241,844 |
| Feb 26, 2026 | $75.61 | $77.37 | $75.52 | $76.94 | +2.48% | 1,915,628 |
| Feb 25, 2026 | $73.65 | $75.25 | $73.17 | $75.08 | +2.26% | 1,295,158 |
| Feb 24, 2026 | $72.77 | $74.46 | $72.39 | $73.42 | +1.06% | 787,007 |
| Feb 23, 2026 | $72.19 | $72.78 | $71.49 | $72.65 | -0.40% | 905,695 |
| Feb 20, 2026 | $73.30 | $73.59 | $72.17 | $72.94 | -0.91% | 1,112,430 |
| Feb 19, 2026 | $74.82 | $75.28 | $73.45 | $73.61 | -1.74% | 836,051 |
| Feb 18, 2026 | $73.31 | $75.38 | $73.31 | $74.91 | +1.60% | 1,188,852 |
| Feb 17, 2026 | $75.02 | $75.49 | $72.51 | $73.73 | -2.41% | 1,738,322 |
| Feb 13, 2026 | $76.52 | $77.38 | $75.44 | $75.55 | -0.53% | 1,376,324 |
| Feb 12, 2026 | $81.91 | $82.00 | $75.72 | $75.95 | -6.80% | 1,290,824 |
| Feb 11, 2026 | $80.38 | $81.65 | $79.49 | $81.49 | +1.28% | 729,107 |
| Feb 10, 2026 | $78.41 | $80.60 | $78.12 | $80.46 | +3.06% | 1,234,858 |
| Feb 9, 2026 | $77.49 | $78.36 | $76.90 | $78.07 | -0.06% | 820,083 |
| Feb 6, 2026 | $76.86 | $78.35 | $76.66 | $78.12 | +1.48% | 861,380 |
| Feb 5, 2026 | $76.70 | $77.60 | $76.41 | $76.98 | +0.64% | 1,056,379 |
| Feb 4, 2026 | $75.84 | $77.87 | $75.84 | $76.49 | +0.98% | 1,555,370 |
| Feb 3, 2026 | $76.50 | $78.33 | $75.17 | $75.75 | -1.51% | 1,116,450 |
| Feb 2, 2026 | $76.78 | $77.69 | $76.23 | $76.91 | -0.08% | 934,459 |
| Jan 30, 2026 | $76.13 | $76.99 | $75.59 | $76.97 | +0.59% | 1,348,365 |
| Jan 29, 2026 | $76.47 | $76.82 | $75.61 | $76.52 | -0.10% | 1,044,908 |
| Jan 28, 2026 | $77.08 | $77.35 | $76.39 | $76.60 | -1.30% | 1,209,027 |
| Jan 27, 2026 | $78.25 | $78.80 | $77.44 | $77.61 | -1.77% | 791,489 |
| Jan 26, 2026 | $80.13 | $81.04 | $78.93 | $79.01 | +0.13% | 868,465 |
| Jan 23, 2026 | $79.85 | $80.32 | $78.77 | $78.91 | -1.68% | 678,180 |
| Jan 22, 2026 | $80.44 | $81.23 | $80.05 | $80.26 | -0.14% | 520,064 |
| Jan 21, 2026 | $79.39 | $81.03 | $79.12 | $80.37 | +1.79% | 844,511 |
| Jan 20, 2026 | $79.56 | $81.75 | $78.56 | $78.96 | -0.65% | 988,776 |
| Jan 16, 2026 | $80.08 | $80.70 | $79.48 | $79.48 | -1.19% | 815,468 |
| Jan 15, 2026 | $80.34 | $81.00 | $79.71 | $80.44 | +0.49% | 714,256 |
| Jan 14, 2026 | $79.43 | $80.68 | $79.43 | $80.05 | +0.02% | 1,035,119 |
| Jan 13, 2026 | $85.29 | $85.47 | $79.60 | $80.03 | -6.61% | 1,678,275 |
| Jan 12, 2026 | $86.00 | $86.14 | $84.84 | $85.69 | -0.52% | 773,045 |
| Jan 9, 2026 | $85.83 | $86.36 | $84.85 | $86.14 | +0.43% | 741,491 |
| Jan 8, 2026 | $84.30 | $86.34 | $84.17 | $85.77 | +1.82% | 1,191,058 |
| Jan 7, 2026 | $83.75 | $84.80 | $83.31 | $84.24 | +1.30% | 1,026,039 |
| Jan 6, 2026 | $80.78 | $83.37 | $80.66 | $83.16 | +2.92% | 1,250,354 |
| Jan 5, 2026 | $78.26 | $81.34 | $78.18 | $80.80 | +2.25% | 1,036,486 |
| Jan 2, 2026 | $79.24 | $79.62 | $78.38 | $79.02 | -0.28% | 751,132 |
| Dec 31, 2025 | $80.09 | $80.32 | $79.15 | $79.24 | -1.15% | 598,479 |
| Dec 30, 2025 | $79.91 | $80.62 | $79.50 | $80.16 | +0.09% | 497,836 |
| Dec 29, 2025 | $80.52 | $80.97 | $79.99 | $80.09 | -0.46% | 575,177 |
| Dec 26, 2025 | $80.25 | $80.56 | $79.86 | $80.46 | +0.35% | 502,360 |
| Dec 24, 2025 | $80.46 | $80.70 | $80.01 | $80.18 | -0.46% | 398,089 |
| Dec 23, 2025 | $80.86 | $80.99 | $80.26 | $80.55 | -0.28% | 752,848 |
| Dec 22, 2025 | $81.28 | $81.59 | $80.54 | $80.78 | -0.99% | 801,543 |
| Dec 19, 2025 | $80.80 | $81.68 | $80.54 | $81.59 | +1.13% | 3,276,479 |
| Dec 18, 2025 | $80.35 | $81.22 | $80.14 | $80.68 | +0.91% | 1,378,452 |
| Dec 17, 2025 | $80.31 | $81.48 | $79.76 | $79.95 | -0.79% | 1,579,971 |
| Dec 16, 2025 | $82.11 | $82.31 | $80.25 | $80.59 | -1.59% | 1,056,117 |
| Dec 15, 2025 | $83.65 | $84.00 | $81.37 | $81.89 | -1.31% | 1,174,102 |
| Dec 12, 2025 | $83.11 | $83.55 | $82.21 | $82.98 | +0.23% | 791,989 |
| Dec 11, 2025 | $81.97 | $83.02 | $81.76 | $82.79 | +1.09% | 802,323 |
| Dec 10, 2025 | $80.22 | $82.27 | $80.14 | $81.90 | +2.23% | 916,641 |
| Dec 9, 2025 | $82.62 | $82.97 | $80.00 | $80.11 | -3.01% | 1,053,153 |
| Dec 8, 2025 | $85.33 | $85.33 | $82.46 | $82.60 | -3.31% | 1,589,399 |
| Dec 5, 2025 | $84.72 | $85.89 | $84.63 | $85.43 | +0.20% | 1,119,263 |
| Dec 4, 2025 | $85.16 | $85.64 | $84.66 | $85.26 | +0.01% | 929,682 |
| Dec 3, 2025 | $85.74 | $86.18 | $84.60 | $85.25 | -0.40% | 1,176,506 |
| Dec 2, 2025 | $87.30 | $88.20 | $85.57 | $85.59 | +0.04% | 1,209,749 |
| Dec 1, 2025 | $85.00 | $86.13 | $84.29 | $85.56 | +0.35% | 1,180,843 |
| Nov 28, 2025 | $85.55 | $86.14 | $85.12 | $85.26 | -0.01% | 628,296 |
| Nov 26, 2025 | $85.77 | $86.81 | $85.25 | $85.27 | -0.58% | 988,146 |
| Nov 25, 2025 | $83.99 | $86.28 | $83.72 | $85.77 | +2.87% | 1,216,372 |
| Nov 24, 2025 | $82.72 | $83.97 | $82.53 | $83.38 | +0.58% | 1,532,489 |
| Nov 21, 2025 | $80.09 | $83.53 | $79.83 | $82.90 | +4.26% | 1,314,632 |
| Nov 20, 2025 | $78.15 | $81.64 | $78.00 | $79.51 | +2.85% | 1,879,679 |
| Nov 19, 2025 | $76.82 | $77.92 | $76.59 | $77.31 | +0.55% | 888,859 |
| Nov 18, 2025 | $75.79 | $77.25 | $75.26 | $76.89 | +0.92% | 1,355,933 |
| Nov 17, 2025 | $75.23 | $76.49 | $75.00 | $76.19 | +0.70% | 1,248,535 |
| Nov 14, 2025 | $75.07 | $76.17 | $74.68 | $75.66 | +0.58% | 1,053,840 |
| Nov 13, 2025 | $73.51 | $75.98 | $73.05 | $75.22 | +1.88% | 1,341,233 |
| Nov 12, 2025 | $73.91 | $74.71 | $73.39 | $73.83 | -0.07% | 1,003,383 |
| Nov 11, 2025 | $72.33 | $73.92 | $72.22 | $73.88 | +2.91% | 919,142 |
| Nov 10, 2025 | $71.25 | $72.24 | $70.06 | $71.79 | +0.38% | 1,203,631 |
| Nov 7, 2025 | $68.62 | $71.58 | $66.80 | $71.52 | +7.91% | 1,739,349 |
| Nov 6, 2025 | $67.47 | $68.31 | $66.11 | $66.28 | -2.08% | 1,792,153 |
| Nov 5, 2025 | $68.31 | $68.39 | $67.10 | $67.69 | -1.31% | 1,204,870 |
| Nov 4, 2025 | $68.44 | $69.01 | $67.98 | $68.59 | +0.69% | 1,348,821 |
| Nov 3, 2025 | $68.56 | $68.77 | $67.42 | $68.12 | -1.33% | 1,290,126 |
| Oct 31, 2025 | $68.89 | $69.92 | $68.04 | $69.04 | -0.35% | 836,668 |
| Oct 30, 2025 | $69.67 | $70.68 | $69.14 | $69.28 | -0.72% | 569,207 |
| Oct 29, 2025 | $70.64 | $70.76 | $69.25 | $69.78 | -1.61% | 815,783 |
| Oct 28, 2025 | $71.65 | $71.93 | $70.83 | $70.92 | -1.47% | 447,030 |
| Oct 27, 2025 | $71.58 | $72.21 | $71.47 | $71.98 | +0.76% | 729,366 |
| Oct 24, 2025 | $72.84 | $72.84 | $71.40 | $71.44 | -1.15% | 811,919 |
| Oct 23, 2025 | $72.66 | $73.00 | $71.48 | $72.27 | -0.67% | 692,422 |
| Oct 22, 2025 | $72.78 | $73.71 | $72.43 | $72.76 | -0.21% | 650,373 |
| Oct 21, 2025 | $72.73 | $73.45 | $72.14 | $72.91 | +0.05% | 609,351 |
| Oct 20, 2025 | $72.44 | $73.25 | $72.15 | $72.87 | – | 479,187 |
Seasonality
SOLV return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 2.0% | -8.3% | -5.5% | 4.4% | -1.4% | 5.4% | 6.0% | 1.8% | -3.0% | 11.0% | -7.3% |
| Months up | 1 of 2 | 1 of 2 | 0 of 2 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 1 of 2 | 0 of 2 |
| 2026 | -2.9% | -3.6% | -12.0% | 3.2% | 11.3% | 2.9% | 10.7% | 6.6% | -3.2% | -7.7% | ||
| 2025 | 12.1% | 7.7% | -4.7% | -13.0% | 10.5% | 3.8% | -5.9% | 2.4% | -0.1% | -5.4% | 23.5% | -7.1% |
| 2024 | -6.5% | -8.7% | -10.9% | 11.3% | 8.9% | 8.8% | 4.1% | -1.5% | -7.6% |