Skip to main content
logo
SOLV Energy logo
SOLV Energy, Inc. (MWH)
NASDAQ: MWH · Real-Time Price · USD
26.21
+0.52 (2.02%)
At close: Oct 9, 2026, 4:00 PM EDT
26.20
-0.01 (-0.04%)
After-hours: Oct 9, 2026, 7:50 PM EDT

SOLV Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202626.1826.4625.4026.2126.212.02%1,192,917
Oct 8, 202625.4425.7524.1925.6925.69-0.23%1,387,779
Oct 7, 202626.1226.1225.0025.7525.75-2.90%919,177
Oct 6, 202625.2327.1125.1726.5226.525.70%1,006,575
Oct 5, 202625.3225.3224.6425.0925.09-0.63%1,241,745
Oct 2, 202625.4425.8624.9225.2525.252.52%949,479
Oct 1, 202624.0424.7623.3624.6324.632.54%1,824,175
Sep 30, 202624.3424.8123.8724.0224.02-0.87%2,112,773
Sep 29, 202624.0924.5623.6424.2324.231.76%1,731,753
Sep 28, 202624.8925.1323.5323.8123.81-5.52%1,336,689
Sep 25, 202625.2225.6924.9225.2025.200.60%1,381,132
Sep 24, 202625.0025.3124.4025.0525.05-1.57%867,261
Sep 23, 202626.0926.2325.2925.4525.45-3.85%719,263
Sep 22, 202627.1127.3726.1326.4726.47-1.56%975,031
Sep 21, 202626.7427.4326.1726.8926.891.63%1,209,550
Sep 18, 202625.8026.5925.6026.4626.462.88%1,622,971
Sep 17, 202626.8427.1825.4625.7225.72-1.04%659,409
Sep 16, 202625.7726.3725.2525.9925.991.09%1,751,085
Sep 15, 202625.0026.0725.0025.7125.711.86%1,827,740
Sep 14, 202625.1525.9024.5625.2425.24-2.92%1,147,985
Sep 11, 202624.9126.6224.7526.0026.006.12%2,518,541
Sep 10, 202624.4525.3424.3024.5024.50-2.35%1,371,757
Sep 9, 202625.4626.2624.9925.0925.09-2.22%1,152,874
Sep 8, 202625.5526.4225.4025.6625.661.54%1,569,641
Sep 4, 202624.6125.4024.4525.2725.272.39%835,995
Sep 3, 202624.6525.2923.9324.6824.681.90%1,045,917
Sep 2, 202624.7825.3324.0024.2224.22-2.26%1,855,051
Sep 1, 202625.2125.6224.5524.7824.78-2.90%2,485,088
Aug 31, 202626.1026.5425.3525.5225.52-2.93%1,676,803
Aug 28, 202628.0028.3426.2626.2926.29-6.57%1,030,386
Aug 27, 202628.7928.9328.1028.1428.14-0.71%952,886
Aug 26, 202627.8728.6627.4528.3428.340.53%920,697
Aug 25, 202628.6928.9627.7728.1928.190.53%1,059,625
Aug 24, 202628.0028.3527.1328.0428.04-1.06%1,583,943
Aug 21, 202629.0629.0727.0528.3428.34-2.01%2,710,398
Aug 20, 202628.6029.3527.3628.9228.92-3.50%5,924,536
Aug 19, 202630.3131.0929.3629.9729.97-0.99%1,481,743
Aug 18, 202631.0031.1529.9330.2730.27-4.06%1,514,226
Aug 17, 202632.2232.6830.8331.5531.55-1.41%2,210,848
Aug 14, 202633.0433.3231.0332.0032.00-2.23%2,036,813
Aug 13, 202631.7933.3630.6932.7332.738.77%3,324,315
Aug 12, 202630.9031.1829.7630.0930.09-0.63%1,694,118
Aug 11, 202629.0030.8928.7430.2830.285.58%1,588,412
Aug 10, 202629.5329.7028.5428.6828.68-1.21%1,456,146
Aug 7, 202628.1929.2327.3429.0329.034.95%1,261,933
Aug 6, 202627.5728.6227.1527.6627.66-0.68%748,813
Aug 5, 202629.0129.0627.8227.8527.85-3.30%1,131,627
Aug 4, 202629.9230.2428.7028.8028.80-1.06%1,643,571
Aug 3, 202627.9129.7727.8629.1129.112.39%1,424,272
Jul 31, 202628.1828.8127.4428.4328.431.75%4,669,269