Solventum CorporationSOLVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $73.33 | $74.22 | $72.35 | $73.00 | 1.23M |
| 2/27/2026 | $73.00 | $77.89 | $73.00 | $74.20 | 2.24M |
| 2/26/2026 | $75.61 | $77.37 | $75.52 | $76.94 | 1.92M |
| 2/25/2026 | $73.65 | $75.25 | $73.17 | $75.08 | 1.30M |
| 2/24/2026 | $72.77 | $74.46 | $72.39 | $73.42 | 787,007 |
| 2/23/2026 | $72.19 | $72.78 | $71.49 | $72.65 | 905,700 |
| 2/20/2026 | $73.30 | $73.58 | $72.17 | $72.94 | 1.11M |
| 2/19/2026 | $74.82 | $75.28 | $73.45 | $73.61 | 836,051 |
| 2/18/2026 | $73.31 | $75.38 | $73.31 | $74.91 | 1.19M |
| 2/17/2026 | $75.02 | $75.49 | $72.51 | $73.73 | 1.74M |
| 2/13/2026 | $76.52 | $77.38 | $75.44 | $75.55 | 1.38M |
| 2/12/2026 | $81.91 | $82.00 | $75.72 | $75.95 | 1.29M |
| 2/11/2026 | $80.38 | $81.65 | $79.49 | $81.49 | 729,107 |
| 2/10/2026 | $78.41 | $80.60 | $78.12 | $80.46 | 1.23M |
| 2/9/2026 | $77.49 | $78.36 | $76.90 | $78.07 | 820,100 |
| 2/6/2026 | $76.86 | $78.35 | $76.66 | $78.12 | 861,400 |
| 2/5/2026 | $76.70 | $77.60 | $76.41 | $76.98 | 1.06M |
| 2/4/2026 | $75.84 | $77.87 | $75.84 | $76.49 | 1.56M |
| 2/3/2026 | $76.50 | $78.33 | $75.17 | $75.75 | 1.12M |
| 2/2/2026 | $76.78 | $77.69 | $76.23 | $76.91 | 934,500 |
| 1/30/2026 | $76.13 | $76.99 | $75.59 | $76.97 | 1.35M |
| 1/29/2026 | $76.47 | $76.82 | $75.61 | $76.52 | 1.04M |
| 1/28/2026 | $77.08 | $77.35 | $76.39 | $76.60 | 1.21M |
| 1/27/2026 | $78.25 | $78.80 | $77.44 | $77.61 | 791,500 |
| 1/26/2026 | $80.13 | $81.04 | $78.93 | $79.01 | 868,500 |
| 1/23/2026 | $79.85 | $80.32 | $78.77 | $78.91 | 678,200 |
| 1/22/2026 | $80.44 | $81.22 | $80.05 | $80.27 | 520,100 |
| 1/21/2026 | $79.39 | $81.03 | $79.12 | $80.37 | 844,511 |
| 1/20/2026 | $79.56 | $81.75 | $78.56 | $78.96 | 988,800 |
| 1/16/2026 | $80.08 | $80.70 | $79.48 | $79.48 | 815,468 |
| 1/15/2026 | $80.34 | $81.00 | $79.71 | $80.44 | 714,300 |
| 1/14/2026 | $79.43 | $80.68 | $79.43 | $80.05 | 1.04M |
| 1/13/2026 | $85.29 | $85.47 | $79.60 | $80.03 | 1.68M |
| 1/12/2026 | $86.00 | $86.14 | $84.84 | $85.69 | 773,045 |
| 1/9/2026 | $85.83 | $86.36 | $84.85 | $86.14 | 741,500 |
| 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 |