SOLV Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.47	38.93	36.69	38.00	-	-1.86%	1,399,881
May 20, 2026	38.15	38.95	37.62	38.72	38.72	3.09%	833,249
May 19, 2026	40.42	40.42	37.42	37.56	37.56	-7.08%	1,546,878
May 18, 2026	43.65	43.65	39.90	40.42	40.42	-6.95%	1,649,772
May 15, 2026	44.12	44.35	43.02	43.44	43.44	-3.08%	720,064
May 14, 2026	45.38	46.25	44.15	44.82	44.82	-4.17%	943,199
May 13, 2026	47.05	48.19	45.50	46.77	46.77	2.03%	1,340,477
May 12, 2026	46.00	48.40	43.87	45.84	45.84	2.25%	2,590,543
May 11, 2026	43.39	44.99	42.30	44.83	44.83	4.04%	1,482,926
May 8, 2026	42.54	43.72	42.17	43.09	43.09	2.42%	652,776
May 7, 2026	42.34	42.87	40.40	42.07	42.07	-0.47%	837,499
May 6, 2026	44.29	45.09	41.52	42.27	42.27	-6.46%	1,203,276
May 5, 2026	43.33	45.49	42.54	45.19	45.19	6.30%	1,148,286
May 4, 2026	40.11	43.46	39.94	42.51	42.51	4.58%	1,051,065
May 1, 2026	40.19	41.57	40.00	40.65	40.65	2.03%	770,713
Apr 30, 2026	38.49	40.25	38.40	39.84	39.84	6.16%	963,163
Apr 29, 2026	37.59	38.42	36.82	37.53	37.53	0.81%	581,614
Apr 28, 2026	37.08	37.85	36.81	37.23	37.23	-2.00%	583,584
Apr 27, 2026	39.12	39.29	36.37	37.99	37.99	-2.14%	1,044,197
Apr 24, 2026	37.67	39.42	37.67	38.82	38.82	3.16%	819,049
Apr 23, 2026	37.02	38.62	36.80	37.63	37.63	2.59%	1,038,479
Apr 22, 2026	34.52	36.89	34.45	36.68	36.68	7.64%	757,682
Apr 21, 2026	35.06	35.21	33.55	34.08	34.08	-2.22%	777,927
Apr 20, 2026	34.45	35.28	33.95	34.85	34.85	1.10%	367,561
Apr 17, 2026	34.62	34.89	33.42	34.47	34.47	1.65%	530,889
Apr 16, 2026	33.87	34.59	33.61	33.91	33.91	1.25%	954,495
Apr 15, 2026	34.93	34.93	32.90	33.49	33.49	-1.41%	995,435
Apr 14, 2026	33.00	35.22	33.00	33.97	33.97	3.98%	1,705,422
Apr 13, 2026	31.66	32.75	31.53	32.67	32.67	3.19%	417,293
Apr 10, 2026	30.32	32.13	30.29	31.66	31.66	5.04%	845,697
Apr 9, 2026	29.10	30.79	29.08	30.14	30.14	4.15%	912,163
Apr 8, 2026	28.91	29.42	28.35	28.94	28.94	2.19%	485,400
Apr 7, 2026	28.84	29.45	27.56	28.32	28.32	-2.01%	642,609
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