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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $85.68 | $87.56 | $80.76 | $81.33 | -4.78% | 6,017,013 |
| Oct 19, 2026 | $85.31 | $87.87 | $84.81 | $85.41 | -0.47% | 4,893,651 |
| Oct 12, 2026 | $87.00 | $89.45 | $83.29 | $85.81 | -1.70% | 5,782,398 |
| Oct 5, 2026 | $87.52 | $88.93 | $85.25 | $87.29 | -0.64% | 5,289,853 |
| Sep 28, 2026 | $89.01 | $89.89 | $86.26 | $87.85 | -1.84% | 3,852,696 |
| Sep 21, 2026 | $88.87 | $89.68 | $87.74 | $89.50 | +0.74% | 3,386,488 |
| Sep 14, 2026 | $88.28 | $91.87 | $86.53 | $88.84 | +1.59% | 6,221,521 |
| Sep 8, 2026 | $90.74 | $91.01 | $86.65 | $87.45 | -4.62% | 3,392,951 |
| Aug 31, 2026 | $90.33 | $94.16 | $90.30 | $91.69 | +0.63% | 4,225,969 |
| Aug 24, 2026 | $89.45 | $92.71 | $89.30 | $91.12 | +1.73% | 4,578,569 |
| Aug 17, 2026 | $87.75 | $89.75 | $86.64 | $89.57 | +1.11% | 5,332,691 |
| Aug 10, 2026 | $82.29 | $89.48 | $81.76 | $88.59 | +6.76% | 5,690,736 |
| Aug 3, 2026 | $86.40 | $90.00 | $81.22 | $82.98 | -2.88% | 8,107,606 |
| Jul 27, 2026 | $78.77 | $88.65 | $78.77 | $85.44 | +9.52% | 7,453,015 |
| Jul 20, 2026 | $80.58 | $81.23 | $76.77 | $78.01 | -4.06% | 3,652,135 |
| Jul 13, 2026 | $76.97 | $83.34 | $75.55 | $81.31 | +6.01% | 5,213,852 |
| Jul 6, 2026 | $78.24 | $79.22 | $74.76 | $76.70 | -2.01% | 4,613,458 |
| Jun 29, 2026 | $79.54 | $80.04 | $76.65 | $78.27 | -1.58% | 4,889,050 |
| Jun 22, 2026 | $74.90 | $80.60 | $73.04 | $79.53 | +5.44% | 8,659,008 |
| Jun 15, 2026 | $79.82 | $80.00 | $74.18 | $75.43 | -4.36% | 6,515,538 |
| Jun 8, 2026 | $81.04 | $82.72 | $77.59 | $78.87 | -2.64% | 7,755,454 |
| Jun 1, 2026 | $74.33 | $83.42 | $74.33 | $81.01 | +8.09% | 10,734,363 |
| May 26, 2026 | $75.59 | $77.82 | $74.15 | $74.95 | -2.45% | 18,260,283 |
| May 18, 2026 | $74.43 | $77.50 | $72.74 | $76.83 | +3.46% | 7,064,104 |
| May 11, 2026 | $73.10 | $75.91 | $72.60 | $74.26 | +1.20% | 10,222,287 |
| May 4, 2026 | $66.26 | $73.40 | $66.26 | $73.38 | +10.13% | 9,584,186 |
| Apr 27, 2026 | $68.32 | $70.03 | $65.44 | $66.63 | -2.76% | 6,371,173 |
| Apr 20, 2026 | $70.09 | $71.23 | $67.75 | $68.52 | -2.78% | 3,858,068 |
| Apr 13, 2026 | $65.24 | $71.42 | $65.13 | $70.48 | +7.13% | 6,094,418 |
| Apr 6, 2026 | $63.38 | $67.15 | $62.38 | $65.79 | +3.49% | 6,464,031 |
| Mar 30, 2026 | $63.38 | $66.06 | $62.67 | $63.57 | +1.29% | 6,268,707 |
| Mar 23, 2026 | $67.08 | $67.46 | $62.65 | $62.76 | -4.59% | 7,117,766 |
| Mar 16, 2026 | $67.57 | $69.11 | $65.13 | $65.78 | -1.47% | 7,588,523 |
| Mar 9, 2026 | $68.29 | $68.85 | $65.65 | $66.76 | -3.82% | 7,764,513 |
| Mar 2, 2026 | $73.33 | $74.22 | $68.99 | $69.41 | -6.46% | 6,143,668 |
| Feb 23, 2026 | $72.19 | $77.89 | $71.49 | $74.20 | +1.73% | 7,145,332 |
| Feb 17, 2026 | $75.02 | $75.49 | $72.17 | $72.94 | -3.45% | 4,875,655 |
| Feb 9, 2026 | $77.49 | $82.00 | $75.44 | $75.55 | -3.29% | 5,451,196 |
| Feb 2, 2026 | $76.78 | $78.35 | $75.17 | $78.12 | +1.49% | 5,524,038 |
| Jan 26, 2026 | $80.13 | $81.04 | $75.59 | $76.97 | -2.46% | 5,262,254 |
| Jan 20, 2026 | $79.56 | $81.75 | $78.56 | $78.91 | -0.72% | 3,031,531 |
| Jan 12, 2026 | $86.00 | $86.14 | $79.43 | $79.48 | -7.73% | 5,016,163 |
| Jan 5, 2026 | $78.26 | $86.36 | $78.18 | $86.14 | +9.01% | 5,245,428 |
| Dec 29, 2025 | $80.52 | $80.97 | $78.38 | $79.02 | -1.79% | 2,422,624 |
| Dec 22, 2025 | $81.28 | $81.59 | $79.86 | $80.46 | -1.38% | 2,454,840 |
| Dec 15, 2025 | $83.65 | $84.00 | $79.76 | $81.59 | -1.68% | 8,465,121 |
| Dec 8, 2025 | $85.33 | $85.33 | $80.00 | $82.98 | -2.87% | 5,153,505 |
| Dec 1, 2025 | $85.00 | $88.20 | $84.29 | $85.43 | +0.20% | 5,616,043 |
| Nov 24, 2025 | $82.72 | $86.81 | $82.53 | $85.26 | +2.85% | 4,365,303 |
| Nov 17, 2025 | $75.23 | $83.53 | $75.00 | $82.90 | +9.57% | 6,687,638 |
| Nov 10, 2025 | $71.25 | $76.17 | $70.06 | $75.66 | +5.79% | 5,521,229 |
| Nov 3, 2025 | $68.56 | $71.58 | $66.11 | $71.52 | +3.59% | 7,375,319 |
| Oct 27, 2025 | $71.58 | $72.21 | $68.04 | $69.04 | -3.36% | 3,398,054 |
| Oct 20, 2025 | $72.44 | $73.71 | $71.40 | $71.44 | -1.00% | 3,243,252 |
| Oct 13, 2025 | $70.98 | $72.62 | $70.40 | $72.16 | +2.33% | 4,772,069 |
| Oct 6, 2025 | $74.09 | $74.50 | $70.26 | $70.52 | -4.70% | 5,798,701 |
| Sep 29, 2025 | $71.87 | $75.50 | $71.09 | $74.00 | +3.69% | 5,159,695 |
| Sep 22, 2025 | $73.13 | $74.35 | $69.36 | $71.37 | -3.19% | 5,312,845 |
| Sep 15, 2025 | $73.33 | $75.50 | $72.91 | $73.72 | +0.45% | 6,694,781 |
| Sep 8, 2025 | $72.53 | $75.60 | $71.01 | $73.39 | +0.92% | 6,443,043 |
| Sep 2, 2025 | $72.33 | $73.49 | $70.54 | $72.72 | -0.51% | 3,302,064 |
| Aug 25, 2025 | $73.50 | $73.50 | $71.65 | $73.09 | -0.63% | 4,462,113 |
| Aug 18, 2025 | $70.79 | $74.17 | $70.28 | $73.55 | +2.98% | 5,904,051 |
| Aug 11, 2025 | $73.17 | $74.98 | $71.34 | $71.42 | -2.68% | 11,215,259 |
| Aug 4, 2025 | $71.92 | $74.98 | $71.45 | $73.39 | +2.31% | 5,675,609 |
| Jul 28, 2025 | $74.76 | $74.76 | $70.63 | $71.73 | -4.04% | 2,703,844 |
| Jul 21, 2025 | $73.24 | $74.91 | $72.11 | $74.75 | +2.01% | 2,397,026 |
| Jul 14, 2025 | $73.58 | $76.33 | $71.98 | $73.28 | -0.70% | 2,865,074 |
| Jul 7, 2025 | $78.39 | $78.86 | $73.41 | $73.80 | -5.99% | 4,019,665 |
| Jun 30, 2025 | $75.38 | $78.86 | $74.75 | $78.50 | +4.03% | 3,462,946 |
| Jun 23, 2025 | $73.55 | $75.68 | $71.85 | $75.46 | +2.57% | 3,937,634 |
| Jun 16, 2025 | $73.97 | $74.64 | $72.07 | $73.57 | -0.31% | 3,232,434 |
| Jun 9, 2025 | $75.13 | $76.38 | $73.11 | $73.80 | -1.39% | 4,038,628 |
| Jun 2, 2025 | $73.19 | $76.03 | $71.94 | $74.84 | +2.39% | 4,404,139 |
| May 26, 2025 | $71.92 | $73.51 | $70.41 | $73.09 | +3.22% | 7,949,084 |
| May 19, 2025 | $74.75 | $75.97 | $70.41 | $70.81 | -4.45% | 6,730,324 |
| May 12, 2025 | $71.56 | $75.71 | $70.08 | $74.11 | +5.52% | 6,221,682 |
| May 5, 2025 | $67.32 | $71.09 | $64.89 | $70.23 | +3.86% | 5,997,877 |
| Apr 28, 2025 | $66.13 | $67.89 | $64.59 | $67.62 | +2.35% | 4,516,152 |
| Apr 21, 2025 | $65.68 | $68.29 | $63.11 | $66.07 | -0.29% | 3,459,925 |
| Apr 14, 2025 | $67.14 | $68.08 | $65.01 | $66.26 | +0.11% | 3,383,842 |
| Apr 7, 2025 | $64.51 | $69.29 | $60.70 | $66.19 | -0.02% | 8,685,133 |
| Mar 31, 2025 | $74.61 | $77.75 | $65.73 | $66.20 | -11.44% | 9,301,142 |
| Mar 24, 2025 | $74.48 | $75.85 | $73.25 | $74.75 | +1.05% | 6,887,183 |
| Mar 17, 2025 | $73.52 | $80.26 | $72.57 | $73.97 | -0.26% | 6,274,885 |
| Mar 10, 2025 | $77.43 | $80.23 | $72.27 | $74.16 | -4.84% | 6,125,971 |
| Mar 3, 2025 | $79.76 | $81.93 | $74.60 | $77.93 | -2.28% | 5,594,170 |
| Feb 24, 2025 | $73.02 | $85.92 | $73.02 | $79.75 | +9.22% | 9,735,602 |
| Feb 18, 2025 | $73.89 | $75.19 | $72.41 | $73.02 | -1.64% | 2,738,810 |
| Feb 10, 2025 | $73.72 | $75.07 | $72.71 | $74.24 | +1.17% | 3,313,502 |
| Feb 3, 2025 | $73.25 | $76.46 | $72.27 | $73.38 | -0.92% | 3,886,034 |
| Jan 27, 2025 | $75.00 | $76.80 | $73.88 | $74.06 | -1.24% | 3,982,493 |
| Jan 21, 2025 | $73.70 | $74.99 | $72.60 | $74.99 | +2.01% | 4,271,713 |
| Jan 13, 2025 | $66.77 | $73.67 | $66.22 | $73.51 | +9.60% | 5,072,671 |
| Jan 6, 2025 | $67.12 | $71.85 | $66.92 | $67.07 | -0.07% | 5,741,253 |
| Dec 30, 2024 | $66.17 | $67.33 | $65.43 | $67.12 | +0.57% | 2,536,577 |
| Dec 23, 2024 | $66.61 | $67.19 | $65.85 | $66.74 | -0.13% | 2,040,928 |
| Dec 16, 2024 | $69.26 | $70.34 | $66.21 | $66.83 | -3.92% | 5,049,257 |
| Dec 9, 2024 | $69.92 | $71.39 | $68.76 | $69.56 | -0.57% | 3,276,185 |
| Dec 2, 2024 | $71.50 | $72.38 | $68.90 | $69.96 | -2.17% | 5,018,768 |
| Nov 25, 2024 | $70.63 | $72.81 | $70.48 | $71.51 | +0.99% | 3,579,139 |
| Nov 18, 2024 | $67.19 | $70.94 | $65.95 | $70.81 | +4.93% | 4,104,048 |
| Nov 11, 2024 | $72.22 | $73.20 | $67.00 | $67.48 | -6.83% | 5,483,243 |
| Nov 4, 2024 | $72.50 | $77.17 | $71.01 | $72.43 | -0.04% | 6,846,864 |
| Oct 28, 2024 | $73.19 | $74.12 | $72.36 | $72.46 | -1.00% | 3,598,360 |
| Oct 21, 2024 | $73.50 | $76.05 | $71.33 | $73.19 | -0.67% | 5,116,157 |
| Oct 14, 2024 | $68.22 | $73.80 | $68.10 | $73.68 | +8.13% | 4,463,029 |
| Oct 7, 2024 | $67.35 | $69.26 | $65.97 | $68.14 | +0.59% | 4,864,918 |
| Sep 30, 2024 | $67.49 | $69.85 | $66.60 | $67.74 | +0.25% | 4,714,413 |
| Sep 23, 2024 | $70.33 | $71.36 | $67.32 | $67.57 | -3.40% | 6,941,522 |
| Sep 16, 2024 | $69.97 | $73.40 | $69.85 | $69.95 | -0.07% | 7,756,246 |
| Sep 9, 2024 | $65.97 | $70.42 | $65.74 | $70.00 | +5.74% | 6,976,890 |
| Sep 3, 2024 | $63.52 | $66.56 | $63.18 | $66.20 | +3.26% | 5,292,325 |
| Aug 26, 2024 | $61.38 | $65.00 | $59.35 | $64.11 | +4.41% | 6,056,796 |
| Aug 19, 2024 | $59.42 | $61.64 | $58.76 | $61.40 | +3.37% | 4,144,950 |
| Aug 12, 2024 | $60.59 | $60.68 | $56.69 | $59.40 | -1.96% | 4,876,655 |
| Aug 5, 2024 | $55.06 | $62.24 | $54.26 | $60.59 | +5.72% | 7,317,864 |
| Jul 29, 2024 | $57.31 | $59.82 | $55.90 | $57.31 | -0.56% | 5,614,784 |
| Jul 22, 2024 | $54.84 | $59.97 | $53.03 | $57.63 | +5.55% | 8,747,710 |
| Jul 15, 2024 | $48.78 | $56.00 | $47.16 | $54.60 | +11.43% | 10,269,042 |
| Jul 8, 2024 | $50.00 | $50.42 | $47.35 | $49.00 | -1.80% | 6,544,082 |
| Jul 1, 2024 | $53.00 | $53.56 | $49.53 | $49.90 | -5.64% | 5,621,582 |
| Jun 24, 2024 | $52.35 | $53.11 | $50.49 | $52.88 | +1.01% | 11,795,045 |
| Jun 17, 2024 | $54.42 | $55.07 | $52.20 | $52.35 | -4.05% | 12,676,951 |
| Jun 10, 2024 | $56.05 | $57.28 | $52.58 | $54.56 | -3.28% | 6,918,204 |
| Jun 3, 2024 | $59.34 | $59.87 | $54.47 | $56.41 | -4.94% | 8,476,223 |
| May 28, 2024 | $60.20 | $60.25 | $56.72 | $59.34 | -1.84% | 11,810,623 |
| May 20, 2024 | $62.46 | $62.82 | $59.06 | $60.45 | -3.09% | 7,185,241 |
| May 13, 2024 | $64.00 | $65.40 | $60.57 | $62.38 | -2.13% | 10,316,008 |
| May 6, 2024 | $64.70 | $67.50 | $63.03 | $63.74 | -1.41% | 10,386,197 |
| Apr 29, 2024 | $63.49 | $66.85 | $63.04 | $64.65 | +0.34% | 9,331,121 |
| Apr 22, 2024 | $62.25 | $64.69 | $60.72 | $64.43 | +3.59% | 8,521,072 |
| Apr 15, 2024 | $62.10 | $64.11 | $61.38 | $62.20 | -0.88% | 9,015,779 |
| Apr 8, 2024 | $70.06 | $71.66 | $61.87 | $62.75 | -10.43% | 13,669,143 |
| Apr 1, 2024 | $69.15 | $72.40 | $62.33 | $70.06 | +0.73% | 38,175,259 |
| Mar 26, 2024 | $91.05 | $96.05 | $69.00 | $69.55 | – | 3,677,793 |
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% |