Solventum Stock Price History
NYSE: SOLVHealth CareMedical/Dental InstrumentsUSD
87.29+0.88 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOLV price history at a glance
The price history for Solventum (SOLV) on this page begins on March 25, 2024, when the stock closed at $69.55; it most recently closed at $87.29 on October 5, 2026. The highest price in this record is $96.05, reached on March 25, 2024; the latest close is 9.1% below that peak. Over roughly 3 years the share price changed +25.5%, a 9.4% compound annual price return (excluding dividends).
In the last 12 months alone, SOLV has gained 21.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $96.05
- Date of high
- Mar 25, 2024
- Low since 2024
- $47.16
- Date of low
- Jul 15, 2024
- 52-week high
- $94.16
- 52-week low
- $62.38
- IPO year
- 2024
- Last close
- $87.29
SOLV returns
1 week
-0.64%
1 month
-3.04%
3 months
+13.81%
6 months
+32.68%
Year to date
+10.16%
1 year
+21.57%
SOLV price return, excluding dividends.
SOLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.29 | +10.47% |
| 2025 | 79.02 | +17.73% |
| 2024* | 67.12 | -3.49% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SOLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.66 | 88.23 | 86.68 | 87.29 | +1.02% | |
| 85.80 | 86.79 | 85.25 | 86.41 | +0.62% | |
| 85.62 | 87.25 | 85.30 | 85.88 | -1.33% | |
| 88.45 | 88.93 | 86.90 | 87.04 | -1.12% | |
| 87.52 | 88.40 | 86.74 | 88.03 | +0.20% | |
| 88.21 | 89.03 | 87.79 | 87.85 | +0.09% | |
| 87.82 | 88.55 | 86.26 | 87.77 | -0.43% | |
| 89.40 | 89.42 | 88.13 | 88.15 | -1.31% | |
| 89.17 | 89.89 | 88.29 | 89.32 | -0.25% | |
| 89.01 | 89.89 | 88.36 | 89.54 | +0.04% | |
| 88.53 | 89.68 | 88.16 | 89.50 | +1.03% | |
| 88.54 | 89.04 | 88.12 | 88.59 | +0.25% | |
| 88.18 | 89.52 | 87.74 | 88.37 | -0.43% | |
| 89.17 | 89.41 | 88.48 | 88.75 | -0.10% | |
| 88.87 | 89.62 | 88.40 | 88.84 | 0.00% | |
| 87.61 | 89.53 | 86.53 | 88.84 | +1.50% | |
| 89.09 | 89.16 | 87.30 | 87.53 | -1.46% | |
| 90.04 | 91.87 | 88.68 | 88.83 | -1.37% | |
| 89.54 | 91.86 | 89.38 | 90.06 | +0.27% | |
| 88.28 | 90.32 | 88.05 | 89.82 | +2.71% | |
| 88.66 | 88.84 | 86.65 | 87.45 | -0.23% | |
| 89.12 | 90.06 | 87.59 | 87.65 | -2.64% | |
| 89.22 | 90.22 | 88.83 | 90.03 | -0.09% | |
| 90.74 | 91.01 | 89.30 | 90.11 | -1.72% | |
| 91.40 | 92.28 | 91.38 | 91.69 | -0.81% | |
| 93.54 | 94.12 | 91.34 | 92.44 | +0.59% | |
| 91.12 | 93.11 | 91.12 | 91.90 | +1.04% | |
| 92.59 | 94.16 | 90.75 | 90.95 | -0.12% | |
| 90.33 | 91.64 | 90.30 | 91.06 | -0.07% | |
| 90.98 | 91.70 | 90.69 | 91.12 | +0.21% | |
| 90.52 | 92.26 | 89.51 | 90.93 | -0.66% | |
| 91.48 | 92.71 | 91.16 | 91.53 | -0.09% | |
| 90.79 | 92.05 | 90.35 | 91.61 | +0.39% | |
| 89.45 | 91.51 | 89.30 | 91.25 | +1.88% | |
| 88.29 | 89.65 | 87.92 | 89.57 | +1.08% | |
| 87.09 | 89.44 | 87.03 | 88.61 | +0.91% | |
| 87.88 | 89.75 | 87.67 | 87.81 | +0.41% | |
| 87.50 | 88.47 | 87.03 | 87.45 | +0.73% | |
| 87.75 | 88.13 | 86.64 | 86.82 | -2.00% | |
| 86.14 | 89.48 | 85.29 | 88.59 | +2.46% | |
| 85.72 | 86.81 | 85.29 | 86.46 | +1.37% | |
| 83.23 | 85.60 | 82.25 | 85.29 | +1.41% | |
| 84.43 | 86.33 | 84.05 | 84.10 | -1.30% | |
| 82.29 | 86.03 | 81.76 | 85.21 | +2.69% | |
| 81.95 | 83.69 | 81.22 | 82.98 | +0.02% | |
| 89.53 | 90.00 | 82.25 | 82.96 | -5.16% | |
| 88.24 | 88.24 | 85.36 | 87.47 | -0.53% | |
| 88.00 | 88.26 | 86.93 | 87.94 | -0.15% | |
| 86.40 | 88.30 | 86.23 | 88.07 | +3.08% | |
| 86.12 | 86.40 | 84.72 | 85.44 | -1.59% | |
| 88.36 | 88.61 | 86.51 | 86.82 | -1.95% | |
| 86.10 | 88.65 | 85.88 | 88.55 | +2.76% | |
| 83.08 | 87.21 | 82.26 | 86.17 | +7.08% | |
| 78.77 | 81.07 | 78.77 | 80.47 | +3.15% | |
| 78.00 | 78.70 | 77.17 | 78.01 | +1.00% | |
| 77.49 | 78.02 | 76.77 | 77.24 | -0.52% | |
| 79.05 | 79.16 | 77.43 | 77.64 | -1.22% | |
| 77.48 | 79.25 | 76.99 | 78.60 | -0.82% | |
| 80.58 | 81.23 | 79.11 | 79.25 | -2.53% | |
| 81.26 | 83.34 | 80.63 | 81.31 | -0.48% | |
| 79.49 | 81.96 | 79.29 | 81.70 | +4.25% | |
| 75.69 | 78.82 | 75.69 | 78.37 | +2.74% | |
| 76.62 | 77.04 | 75.55 | 76.28 | -1.47% | |
| 76.97 | 78.18 | 76.78 | 77.42 | +0.94% | |
| 75.57 | 76.97 | 75.26 | 76.70 | +0.97% | |
| 75.35 | 76.98 | 74.91 | 75.96 | +1.04% | |
| 75.51 | 76.50 | 74.76 | 75.18 | -1.44% | |
| 78.71 | 79.22 | 75.53 | 76.28 | -2.13% | |
| 78.24 | 78.80 | 76.94 | 77.94 | -0.42% | |
| 79.08 | 79.97 | 77.69 | 78.27 | -0.10% | |
| 77.66 | 79.83 | 77.44 | 78.35 | +1.56% | |
| 77.98 | 77.98 | 76.65 | 77.15 | -1.39% | |
| 79.54 | 80.04 | 78.02 | 78.24 | -1.62% | |
| 77.99 | 80.60 | 77.88 | 79.53 | +2.07% | |
| 76.29 | 78.92 | 76.29 | 77.92 | +3.08% | |
| 74.41 | 75.88 | 74.26 | 75.59 | +2.16% | |
| 73.78 | 74.38 | 73.04 | 73.99 | +0.58% | |
| 74.90 | 75.04 | 73.06 | 73.56 | -2.48% | |
| 75.24 | 75.77 | 74.18 | 75.43 | +1.17% | |
| 75.94 | 76.90 | 74.30 | 74.56 | -2.61% | |
| 77.33 | 77.83 | 75.58 | 76.56 | -0.44% | |
| 79.82 | 80.00 | 76.67 | 76.90 | -2.50% | |
| 79.32 | 79.32 | 77.59 | 78.87 | -0.44% | |
| 80.79 | 80.79 | 78.00 | 79.22 | -2.13% | |
| 82.64 | 82.72 | 80.66 | 80.94 | -1.84% | |
| 79.65 | 82.58 | 78.94 | 82.46 | +4.70% | |
| 81.04 | 81.25 | 77.87 | 78.76 | -2.78% | |
| 83.01 | 83.42 | 80.64 | 81.01 | -1.71% | |
| 79.22 | 82.69 | 78.52 | 82.42 | +5.18% | |
| 76.50 | 78.79 | 76.15 | 78.36 | +2.53% | |
| 75.48 | 76.71 | 74.83 | 76.43 | +0.78% | |
| 74.33 | 76.31 | 74.33 | 75.84 | +1.19% | |
| 75.72 | 76.27 | 74.20 | 74.95 | -1.30% | |
| 74.85 | 76.90 | 74.15 | 75.94 | +0.07% | |
| 77.07 | 77.82 | 75.74 | 75.89 | -0.50% | |
| 75.59 | 76.64 | 74.69 | 76.27 | -0.73% | |
| 76.79 | 77.50 | 75.91 | 76.83 | +0.10% | |
| 75.39 | 76.95 | 74.71 | 76.75 | +0.81% | |
| 74.49 | 76.30 | 72.74 | 76.13 | +1.87% | |
| 75.87 | 76.45 | 74.71 | 74.73 | -1.84% | |
| 74.43 | 76.47 | 74.23 | 76.13 | +2.52% | |
| 74.79 | 75.86 | 74.03 | 74.26 | -0.21% | |
| 73.88 | 75.23 | 73.67 | 74.42 | +0.01% | |
| 74.63 | 75.40 | 74.01 | 74.41 | -0.92% | |
| 74.11 | 75.91 | 73.57 | 75.10 | +1.32% | |
| 73.10 | 74.20 | 72.60 | 74.12 | +1.01% | |
| 71.86 | 73.40 | 71.50 | 73.38 | +2.41% | |
| 71.36 | 72.26 | 70.51 | 71.65 | +0.93% | |
| 68.01 | 72.76 | 67.76 | 70.99 | +2.82% | |
| 67.68 | 69.19 | 67.03 | 69.04 | +2.37% | |
| 66.26 | 68.25 | 66.26 | 67.44 | +1.22% | |
| 66.94 | 67.52 | 66.36 | 66.63 | -1.08% | |
| 66.82 | 68.60 | 65.44 | 67.36 | +1.31% | |
| 67.00 | 67.22 | 66.24 | 66.49 | -1.51% | |
| 69.97 | 69.99 | 67.12 | 67.51 | -3.25% | |
| 68.32 | 70.03 | 68.32 | 69.78 | +1.84% | |
| 68.92 | 69.03 | 67.75 | 68.52 | -0.64% | |
| 68.88 | 69.31 | 68.11 | 68.96 | -0.22% | |
| 69.67 | 69.89 | 68.88 | 69.11 | +0.20% | |
| 70.27 | 71.12 | 68.88 | 68.97 | -1.53% | |
| 70.09 | 71.23 | 69.82 | 70.04 | -0.62% | |
| 70.00 | 71.42 | 69.79 | 70.48 | +2.32% | |
| 69.38 | 70.16 | 68.78 | 68.88 | -0.32% | |
| 69.51 | 69.55 | 68.45 | 69.10 | +0.12% | |
| 67.58 | 69.31 | 67.58 | 69.02 | +2.39% | |
| 65.24 | 67.45 | 65.13 | 67.41 | +2.46% | |
| 66.29 | 66.71 | 65.71 | 65.79 | -0.59% | |
| 64.61 | 67.15 | 63.94 | 66.18 | +1.43% | |
| 64.37 | 65.42 | 63.15 | 65.25 | +4.42% | |
| 63.04 | 63.33 | 62.38 | 62.49 | -1.20% | |
| 63.38 | 63.76 | 62.81 | 63.25 | -0.50% | |
| 63.36 | 64.49 | 62.67 | 63.57 | -1.21% | |
| 65.49 | 66.06 | 64.33 | 64.35 | -1.45% | |
| 64.42 | 65.64 | 63.35 | 65.30 | +2.92% | |
| 63.38 | 63.85 | 63.07 | 63.45 | +1.10% | |
| 64.32 | 64.32 | 62.65 | 62.76 | -3.01% | |
| 64.22 | 65.39 | 64.10 | 64.71 | +0.11% | |
| 64.59 | 65.23 | 63.13 | 64.64 | +0.95% | |
| 64.00 | 64.87 | 62.80 | 64.03 | -2.53% | |
| 67.08 | 67.46 | 65.67 | 65.69 | -0.14% | |
| 67.05 | 67.10 | 65.13 | 65.78 | -2.03% | |
| 66.73 | 67.89 | 66.67 | 67.14 | +0.06% | |
| 68.00 | 68.58 | 67.06 | 67.10 | -2.29% | |
| 68.01 | 69.11 | 68.01 | 68.67 | +2.28% | |
| 67.57 | 68.70 | 66.97 | 67.14 | +0.57% | |
| 66.74 | 67.37 | 66.17 | 66.76 | +0.97% | |
| 67.21 | 68.67 | 65.65 | 66.12 | -2.22% | |
| 67.68 | 68.02 | 66.78 | 67.62 | +0.03% | |
| 68.35 | 68.63 | 67.11 | 67.60 | -1.46% | |
| 68.29 | 68.85 | 66.62 | 68.60 | -1.17% | |
| 70.00 | 70.44 | 68.99 | 69.41 | -1.94% | |
| 70.00 | 71.26 | 69.40 | 70.78 | +0.54% | |
| 71.06 | 71.91 | 70.25 | 70.40 | -0.58% | |
| 72.00 | 72.16 | 70.57 | 70.81 | -3.00% | |
| 73.33 | 74.22 | 72.35 | 73.00 | -1.62% | |
| 73.00 | 77.89 | 73.00 | 74.20 | -3.56% | |
| 75.61 | 77.37 | 75.52 | 76.94 | +2.48% | |
| 73.65 | 75.25 | 73.17 | 75.08 | +2.26% | |
| 72.77 | 74.46 | 72.39 | 73.42 | +1.06% | |
| 72.19 | 72.78 | 71.49 | 72.65 | -0.40% | |
| 73.30 | 73.59 | 72.17 | 72.94 | -0.91% | |
| 74.82 | 75.28 | 73.45 | 73.61 | -1.74% | |
| 73.31 | 75.38 | 73.31 | 74.91 | +1.60% | |
| 75.02 | 75.49 | 72.51 | 73.73 | -2.41% | |
| 76.52 | 77.38 | 75.44 | 75.55 | -0.53% | |
| 81.91 | 82.00 | 75.72 | 75.95 | -6.80% | |
| 80.38 | 81.65 | 79.49 | 81.49 | +1.28% | |
| 78.41 | 80.60 | 78.12 | 80.46 | +3.06% | |
| 77.49 | 78.36 | 76.90 | 78.07 | -0.06% | |
| 76.86 | 78.35 | 76.66 | 78.12 | +1.48% | |
| 76.70 | 77.60 | 76.41 | 76.98 | +0.64% | |
| 75.84 | 77.87 | 75.84 | 76.49 | +0.98% | |
| 76.50 | 78.33 | 75.17 | 75.75 | -1.51% | |
| 76.78 | 77.69 | 76.23 | 76.91 | -0.08% | |
| 76.13 | 76.99 | 75.59 | 76.97 | +0.59% | |
| 76.47 | 76.82 | 75.61 | 76.52 | -0.10% | |
| 77.08 | 77.35 | 76.39 | 76.60 | -1.30% | |
| 78.25 | 78.80 | 77.44 | 77.61 | -1.77% | |
| 80.13 | 81.04 | 78.93 | 79.01 | +0.13% | |
| 79.85 | 80.32 | 78.77 | 78.91 | -1.68% | |
| 80.44 | 81.23 | 80.05 | 80.26 | -0.14% | |
| 79.39 | 81.03 | 79.12 | 80.37 | +1.79% | |
| 79.56 | 81.75 | 78.56 | 78.96 | -0.65% | |
| 80.08 | 80.70 | 79.48 | 79.48 | -1.19% | |
| 80.34 | 81.00 | 79.71 | 80.44 | +0.49% | |
| 79.43 | 80.68 | 79.43 | 80.05 | +0.02% | |
| 85.29 | 85.47 | 79.60 | 80.03 | -6.61% | |
| 86.00 | 86.14 | 84.84 | 85.69 | -0.52% | |
| 85.83 | 86.36 | 84.85 | 86.14 | +0.43% | |
| 84.30 | 86.34 | 84.17 | 85.77 | +1.82% | |
| 83.75 | 84.80 | 83.31 | 84.24 | +1.30% | |
| 80.78 | 83.37 | 80.66 | 83.16 | +2.92% | |
| 78.26 | 81.34 | 78.19 | 80.80 | +2.25% | |
| 79.24 | 79.62 | 78.38 | 79.02 | -0.28% | |
| 80.09 | 80.32 | 79.15 | 79.24 | -1.15% | |
| 79.91 | 80.62 | 79.50 | 80.16 | +0.09% | |
| 80.52 | 80.97 | 79.99 | 80.09 | -0.46% | |
| 80.25 | 80.56 | 79.86 | 80.46 | +0.35% | |
| 80.46 | 80.70 | 80.01 | 80.18 | -0.46% | |
| 80.86 | 80.99 | 80.26 | 80.55 | -0.28% | |
| 81.28 | 81.59 | 80.54 | 80.78 | -0.99% | |
| 80.80 | 81.68 | 80.54 | 81.59 | +1.13% | |
| 80.35 | 81.22 | 80.14 | 80.68 | +0.91% | |
| 80.31 | 81.48 | 79.76 | 79.95 | -0.79% | |
| 82.11 | 82.31 | 80.25 | 80.59 | -1.59% | |
| 83.65 | 84.00 | 81.37 | 81.89 | -1.31% | |
| 83.11 | 83.55 | 82.21 | 82.98 | +0.23% | |
| 81.97 | 83.02 | 81.76 | 82.79 | +1.09% | |
| 80.22 | 82.27 | 80.14 | 81.90 | +2.23% | |
| 82.62 | 82.97 | 80.00 | 80.11 | -3.01% | |
| 85.33 | 85.33 | 82.46 | 82.60 | -3.31% | |
| 84.72 | 85.89 | 84.63 | 85.43 | +0.20% | |
| 85.16 | 85.64 | 84.66 | 85.26 | +0.01% | |
| 85.74 | 86.18 | 84.60 | 85.25 | -0.40% | |
| 87.30 | 88.20 | 85.57 | 85.59 | +0.04% | |
| 85.00 | 86.13 | 84.29 | 85.56 | +0.35% | |
| 85.55 | 86.14 | 85.12 | 85.26 | -0.01% | |
| 85.77 | 86.81 | 85.25 | 85.27 | -0.58% | |
| 83.99 | 86.28 | 83.72 | 85.77 | +2.87% | |
| 82.72 | 83.97 | 82.53 | 83.38 | +0.58% | |
| 80.09 | 83.53 | 79.83 | 82.90 | +4.26% | |
| 78.15 | 81.64 | 78.00 | 79.51 | +2.85% | |
| 76.82 | 77.92 | 76.59 | 77.31 | +0.55% | |
| 75.79 | 77.25 | 75.26 | 76.89 | +0.92% | |
| 75.23 | 76.49 | 75.00 | 76.19 | +0.70% | |
| 75.07 | 76.17 | 74.68 | 75.66 | +0.58% | |
| 73.51 | 75.98 | 73.05 | 75.22 | +1.88% | |
| 73.91 | 74.71 | 73.39 | 73.83 | -0.07% | |
| 72.33 | 73.92 | 72.22 | 73.88 | +2.91% | |
| 71.25 | 72.24 | 70.06 | 71.79 | +0.38% | |
| 68.62 | 71.58 | 66.80 | 71.52 | +7.91% | |
| 67.47 | 68.31 | 66.11 | 66.28 | -2.08% | |
| 68.31 | 68.39 | 67.10 | 67.69 | -1.31% | |
| 68.44 | 69.01 | 67.98 | 68.59 | +0.69% | |
| 68.56 | 68.77 | 67.42 | 68.12 | -1.33% | |
| 68.89 | 69.92 | 68.04 | 69.04 | -0.35% | |
| 69.67 | 70.68 | 69.14 | 69.28 | -0.72% | |
| 70.64 | 70.76 | 69.25 | 69.78 | -1.61% | |
| 71.65 | 71.93 | 70.83 | 70.92 | -1.47% | |
| 71.58 | 72.21 | 71.47 | 71.98 | +0.76% | |
| 72.84 | 72.84 | 71.40 | 71.44 | -1.15% | |
| 72.66 | 73.00 | 71.48 | 72.27 | -0.67% | |
| 72.78 | 73.71 | 72.43 | 72.76 | -0.21% | |
| 72.73 | 73.45 | 72.14 | 72.91 | +0.05% | |
| 72.44 | 73.25 | 72.15 | 72.87 | +0.98% | |
| 71.67 | 72.30 | 71.24 | 72.16 | +1.01% | |
| 71.62 | 71.85 | 70.90 | 71.44 | -0.17% | |
| 71.60 | 72.62 | 70.86 | 71.56 | +0.10% | |
| 70.40 | 71.61 | 70.40 | 71.49 | +0.86% | |
| 70.98 | 71.60 | 70.45 | 70.88 | +0.51% | |
| 71.84 | 72.09 | 70.26 | 70.52 | -1.78% | |
| 72.22 | 72.53 | 71.22 | 71.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOLV chart for longer ranges.