SOLV Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	30.32	32.13	30.29	31.66	31.66	5.04%	825,801
Apr 9, 2026	29.10	30.79	29.08	30.14	30.14	4.15%	912,129
Apr 8, 2026	28.91	29.42	28.35	28.94	28.94	2.19%	481,039
Apr 7, 2026	28.84	29.45	27.56	28.32	28.32	-2.01%	642,572
Apr 6, 2026	29.56	30.50	28.59	28.90	28.90	-2.76%	440,903
Apr 2, 2026	29.18	30.02	28.67	29.72	29.72	0.27%	590,977
Apr 1, 2026	29.98	30.15	28.54	29.64	29.64	-1.30%	1,117,523
Mar 31, 2026	28.56	30.56	28.52	30.03	30.03	5.33%	971,570
Mar 30, 2026	28.28	29.63	28.28	28.51	28.51	1.10%	2,068,399
Mar 27, 2026	27.34	29.34	27.32	28.20	28.20	1.40%	1,154,867
Mar 26, 2026	29.24	29.54	27.47	27.81	27.81	-5.66%	314,969
Mar 25, 2026	29.32	30.00	28.58	29.48	29.48	1.69%	237,757
Mar 24, 2026	28.59	29.41	28.25	28.99	28.99	1.90%	708,359
Mar 23, 2026	28.29	29.92	27.85	28.45	28.45	2.41%	539,220
Mar 20, 2026	29.05	30.26	27.43	27.78	27.78	-2.53%	2,141,813
Mar 19, 2026	29.63	29.64	27.76	28.50	28.50	-5.85%	1,074,379
Mar 18, 2026	30.11	30.93	29.63	30.27	30.27	0.90%	694,765
Mar 17, 2026	29.20	30.31	29.20	30.00	30.00	2.92%	604,260
Mar 16, 2026	28.33	29.23	27.90	29.15	29.15	4.65%	992,924
Mar 13, 2026	28.68	28.85	27.78	27.86	27.86	-2.40%	308,469
Mar 12, 2026	28.98	28.98	27.69	28.54	28.54	-1.18%	1,144,413
Mar 11, 2026	28.13	29.31	28.00	28.88	28.88	2.59%	1,280,332
Mar 10, 2026	28.20	29.88	28.01	28.15	28.15	-0.25%	939,009
Mar 9, 2026	27.04	29.67	26.42	28.22	28.22	4.36%	1,252,332
Mar 6, 2026	28.22	29.08	26.60	27.04	27.04	-5.02%	794,062
Mar 5, 2026	29.75	30.08	28.20	28.47	28.47	-4.17%	548,866
Mar 4, 2026	30.09	30.34	29.24	29.71	29.71	-1.26%	461,133
Mar 3, 2026	30.83	31.02	29.68	30.09	30.09	-4.57%	305,524
Mar 2, 2026	31.21	32.65	30.48	31.53	31.53	0.03%	649,748
Feb 27, 2026	30.29	32.24	29.56	31.52	31.52	4.06%	1,251,760
Feb 26, 2026	31.35	31.36	29.91	30.29	30.29	-3.23%	854,763
Feb 25, 2026	30.88	31.60	30.00	31.30	31.30	1.59%	657,527
Feb 24, 2026	31.15	31.85	30.33	30.81	30.81	-1.69%	663,651
Feb 23, 2026	30.14	31.35	29.50	31.34	31.34	2.75%	452,073
Feb 20, 2026	30.48	30.99	30.21	30.50	30.50	-	406,875
Feb 19, 2026	30.13	31.37	29.80	30.50	30.50	-0.91%	823,255
Feb 18, 2026	32.12	32.12	30.49	30.78	30.78	-3.39%	3,420,166
Feb 17, 2026	32.34	33.00	31.65	31.86	31.86	-1.48%	1,144,714
Feb 13, 2026	30.80	32.34	30.60	32.34	32.34	4.63%	1,035,313
Feb 12, 2026	30.54	31.84	29.69	30.91	30.91	0.78%	2,259,945