Solventum Corp. (SOLV) Historical Stock Data
80.46 ↑0.28 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOLV is up 0.18% a day on average. There have been 17 days where Solventum Corp. closed green and 13 days where SOLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 80.25 | 80.46 | ↑$0.21 (0.26%) | 79.86 | 80.56 | 502.36K |
| 2025-12-24 | 80.46 | 80.18 | ↓$0.28 (-0.35%) | 80.01 | 80.70 | 398.09K |
| 2025-12-23 | 80.86 | 80.55 | ↓$0.31 (-0.38%) | 80.26 | 80.99 | 752.85K |
| 2025-12-22 | 81.28 | 80.78 | ↓$0.50 (-0.62%) | 80.54 | 81.59 | 801.54K |
| 2025-12-19 | 80.80 | 81.59 | ↑$0.79 (0.98%) | 80.54 | 81.68 | 3.28M |
| 2025-12-18 | 80.35 | 80.68 | ↑$0.33 (0.41%) | 80.14 | 81.22 | 1.38M |
| 2025-12-17 | 80.31 | 79.95 | ↓$0.36 (-0.45%) | 79.76 | 81.48 | 1.58M |
| 2025-12-16 | 82.11 | 80.59 | ↓$1.52 (-1.85%) | 80.25 | 82.31 | 1.06M |
| 2025-12-15 | 83.65 | 81.89 | ↓$1.76 (-2.10%) | 81.37 | 84.00 | 1.17M |
| 2025-12-12 | 83.11 | 82.98 | ↓$0.13 (-0.16%) | 82.21 | 83.55 | 791.99K |
| 2025-12-11 | 81.97 | 82.79 | ↑$0.82 (1.00%) | 81.76 | 83.02 | 802.31K |
| 2025-12-10 | 80.22 | 81.90 | ↑$1.68 (2.09%) | 80.14 | 82.27 | 0.92M |
| 2025-12-09 | 82.62 | 80.11 | ↓$2.51 (-3.04%) | 80.00 | 82.97 | 1.05M |
| 2025-12-08 | 85.33 | 82.60 | ↓$2.73 (-3.20%) | 82.46 | 85.33 | 1.59M |
| 2025-12-05 | 84.72 | 85.43 | ↑$0.71 (0.84%) | 84.63 | 85.89 | 1.12M |
| 2025-12-04 | 85.16 | 85.26 | ↑$0.10 (0.12%) | 84.66 | 85.64 | 0.93M |
| 2025-12-03 | 85.74 | 85.25 | ↓$0.49 (-0.57%) | 84.60 | 86.18 | 1.18M |
| 2025-12-02 | 87.30 | 85.59 | ↓$1.71 (-1.96%) | 85.57 | 88.20 | 1.21M |
| 2025-12-01 | 85.00 | 85.56 | ↑$0.56 (0.66%) | 84.29 | 86.13 | 1.18M |
| 2025-11-28 | 85.55 | 85.26 | ↓$0.29 (-0.34%) | 85.12 | 86.14 | 628.30K |
| 2025-11-26 | 85.77 | 85.27 | ↓$0.50 (-0.58%) | 85.25 | 86.81 | 0.99M |
| 2025-11-25 | 83.99 | 85.77 | ↑$1.78 (2.12%) | 83.72 | 86.28 | 1.22M |
| 2025-11-24 | 82.72 | 83.38 | ↑$0.66 (0.80%) | 82.53 | 83.97 | 1.53M |
| 2025-11-21 | 80.09 | 82.90 | ↑$2.81 (3.51%) | 79.83 | 83.53 | 1.31M |
| 2025-11-20 | 78.15 | 79.51 | ↑$1.36 (1.74%) | 78.00 | 81.64 | 1.88M |
| 2025-11-19 | 76.82 | 77.31 | ↑$0.50 (0.64%) | 76.59 | 77.92 | 888.86K |
| 2025-11-18 | 75.79 | 76.89 | ↑$1.10 (1.45%) | 75.26 | 77.25 | 1.36M |
| 2025-11-17 | 75.23 | 76.19 | ↑$0.96 (1.28%) | 75.00 | 76.49 | 1.25M |
| 2025-11-14 | 75.07 | 75.66 | ↑$0.59 (0.79%) | 74.68 | 76.17 | 1.05M |
| 2025-11-13 | 73.51 | 75.22 | ↑$1.71 (2.33%) | 73.05 | 75.98 | 1.34M |
Create an account or log in to view more rows.
$SOLV see you on the moon
$SOLV bought more
$SOLV It's coming
load 'em up.
$SOLV Fuk the 1% even though i feel like the 1%
$SOLV added more calls on that drop
$SOLV buying this dip
$SOLV who else excited??
$SOLV where’s the WSB guys at? Still sleeping?
$SOLV Slapping that ask today
$SOLV is it time?