Solventum CorporationSOLVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $86.00 | $86.14 | $84.84 | $85.69 | 772,977 |
| 1/9/2026 | $85.83 | $86.36 | $84.85 | $86.14 | 741,491 |
| 1/8/2026 | $84.30 | $86.34 | $84.17 | $85.77 | 1.19M |
| 1/7/2026 | $83.75 | $84.80 | $83.31 | $84.24 | 1.03M |
| 1/6/2026 | $80.78 | $83.37 | $80.66 | $83.16 | 1.25M |
| 1/5/2026 | $78.26 | $81.34 | $78.18 | $80.80 | 1.04M |
| 1/2/2026 | $79.24 | $79.62 | $78.38 | $79.02 | 751,132 |
| 12/31/2025 | $80.09 | $80.32 | $79.15 | $79.24 | 598,500 |
| 12/30/2025 | $79.91 | $80.62 | $79.50 | $80.16 | 497,836 |
| 12/29/2025 | $80.52 | $80.97 | $79.99 | $80.09 | 575,200 |
| 12/26/2025 | $80.25 | $80.56 | $79.86 | $80.46 | 502,400 |
| 12/24/2025 | $80.46 | $80.70 | $80.01 | $80.18 | 398,100 |
| 12/23/2025 | $80.86 | $80.99 | $80.26 | $80.55 | 752,848 |
| 12/22/2025 | $81.28 | $81.59 | $80.54 | $80.78 | 801,543 |
| 12/19/2025 | $80.80 | $81.68 | $80.54 | $81.59 | 3.28M |
| 12/18/2025 | $80.35 | $81.22 | $80.14 | $80.68 | 1.38M |
| 12/17/2025 | $80.31 | $81.48 | $79.76 | $79.95 | 1.58M |
| 12/16/2025 | $82.11 | $82.31 | $80.25 | $80.59 | 1.06M |
| 12/15/2025 | $83.65 | $84.00 | $81.37 | $81.89 | 1.17M |
| 12/12/2025 | $83.11 | $83.55 | $82.21 | $82.98 | 792,000 |
| 12/11/2025 | $81.97 | $83.02 | $81.76 | $82.79 | 802,323 |
| 12/10/2025 | $80.22 | $82.27 | $80.14 | $81.90 | 916,641 |
| 12/9/2025 | $82.62 | $82.97 | $80.00 | $80.11 | 1.05M |
| 12/8/2025 | $85.33 | $85.33 | $82.46 | $82.60 | 1.59M |
| 12/5/2025 | $84.72 | $85.89 | $84.63 | $85.43 | 1.12M |
| 12/4/2025 | $85.16 | $85.64 | $84.66 | $85.26 | 929,700 |
| 12/3/2025 | $85.74 | $86.18 | $84.60 | $85.25 | 1.18M |
| 12/2/2025 | $87.30 | $88.20 | $85.57 | $85.59 | 1.21M |
| 12/1/2025 | $85.00 | $86.13 | $84.29 | $85.56 | 1.18M |
| 11/28/2025 | $85.55 | $86.14 | $85.12 | $85.26 | 628,300 |
| 11/26/2025 | $85.77 | $86.81 | $85.25 | $85.27 | 988,146 |
| 11/25/2025 | $83.99 | $86.28 | $83.72 | $85.77 | 1.22M |
| 11/24/2025 | $82.72 | $83.97 | $82.53 | $83.38 | 1.53M |
| 11/21/2025 | $80.09 | $83.53 | $79.83 | $82.90 | 1.31M |
| 11/20/2025 | $78.15 | $81.64 | $78.00 | $79.51 | 1.88M |
| 11/19/2025 | $76.82 | $77.92 | $76.59 | $77.31 | 888,900 |
| 11/18/2025 | $75.79 | $77.25 | $75.26 | $76.89 | 1.36M |
| 11/17/2025 | $75.23 | $76.49 | $75.00 | $76.19 | 1.25M |
| 11/14/2025 | $75.07 | $76.17 | $74.68 | $75.66 | 1.05M |
| 11/13/2025 | $73.51 | $75.98 | $73.05 | $75.22 | 1.34M |
| 11/12/2025 | $73.91 | $74.71 | $73.39 | $73.83 | 1.00M |
| 11/11/2025 | $72.33 | $73.92 | $72.22 | $73.88 | 919,142 |
| 11/10/2025 | $71.25 | $72.24 | $70.06 | $71.79 | 1.20M |
| 11/7/2025 | $68.62 | $71.58 | $66.80 | $71.52 | 1.74M |
| 11/6/2025 | $67.47 | $68.31 | $66.11 | $66.28 | 1.79M |
| 11/5/2025 | $68.31 | $68.39 | $67.10 | $67.69 | 1.20M |
| 11/4/2025 | $68.44 | $69.01 | $67.98 | $68.59 | 1.35M |
| 11/3/2025 | $68.56 | $68.77 | $67.42 | $68.12 | 1.29M |
| 10/31/2025 | $68.89 | $69.92 | $68.04 | $69.04 | 836,700 |
| 10/30/2025 | $69.67 | $70.68 | $69.14 | $69.28 | 569,207 |
| 10/29/2025 | $70.64 | $70.76 | $69.25 | $69.78 | 815,800 |
| 10/28/2025 | $71.65 | $71.93 | $70.83 | $70.92 | 447,030 |
| 10/27/2025 | $71.58 | $72.21 | $71.47 | $71.98 | 729,400 |
| 10/24/2025 | $72.84 | $72.84 | $71.40 | $71.44 | 811,919 |
| 10/23/2025 | $72.66 | $73.00 | $71.48 | $72.27 | 692,422 |
| 10/22/2025 | $72.78 | $73.71 | $72.43 | $72.76 | 650,400 |
| 10/21/2025 | $72.73 | $73.45 | $72.14 | $72.91 | 609,400 |
| 10/20/2025 | $72.44 | $73.25 | $72.15 | $72.87 | 479,200 |
| 10/17/2025 | $71.67 | $72.30 | $71.24 | $72.16 | 587,050 |
| 10/16/2025 | $71.62 | $71.85 | $70.90 | $71.44 | 897,379 |
| 10/15/2025 | $71.60 | $72.62 | $70.86 | $71.56 | 653,850 |