SOLV Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.00	28.34	26.26	26.29	26.29	-6.57%	1,030,312
Aug 27, 2026	28.79	28.93	28.10	28.14	28.14	-0.71%	952,873
Aug 26, 2026	27.87	28.66	27.45	28.34	28.34	0.53%	920,695
Aug 25, 2026	28.69	28.96	27.77	28.19	28.19	0.53%	1,059,625
Aug 24, 2026	28.00	28.35	27.13	28.04	28.04	-1.06%	1,583,943
Aug 21, 2026	29.06	29.07	27.05	28.34	28.34	-2.01%	2,710,398
Aug 20, 2026	28.60	29.35	27.36	28.92	28.92	-3.50%	5,924,536
Aug 19, 2026	30.31	31.09	29.36	29.97	29.97	-0.99%	1,481,743
Aug 18, 2026	31.00	31.15	29.93	30.27	30.27	-4.06%	1,514,226
Aug 17, 2026	32.22	32.68	30.83	31.55	31.55	-1.41%	2,210,848
Aug 14, 2026	33.04	33.32	31.03	32.00	32.00	-2.23%	2,036,813
Aug 13, 2026	31.79	33.36	30.69	32.73	32.73	8.77%	3,324,315
Aug 12, 2026	30.90	31.18	29.76	30.09	30.09	-0.63%	1,694,118
Aug 11, 2026	29.00	30.89	28.74	30.28	30.28	5.58%	1,588,412
Aug 10, 2026	29.53	29.70	28.54	28.68	28.68	-1.21%	1,456,146
Aug 7, 2026	28.19	29.23	27.34	29.03	29.03	4.95%	1,261,933
Aug 6, 2026	27.57	28.62	27.15	27.66	27.66	-0.68%	748,813
Aug 5, 2026	29.01	29.06	27.82	27.85	27.85	-3.30%	1,131,627
Aug 4, 2026	29.92	30.24	28.70	28.80	28.80	-1.06%	1,643,571
Aug 3, 2026	27.91	29.77	27.86	29.11	29.11	2.39%	1,424,272
Jul 31, 2026	28.18	28.81	27.44	28.43	28.43	1.75%	4,669,269
Jul 30, 2026	25.17	28.00	25.16	27.94	27.94	17.10%	2,704,855
Jul 29, 2026	25.55	25.70	23.83	23.86	23.86	-6.28%	1,463,493
Jul 28, 2026	27.44	27.54	25.12	25.46	25.46	-9.27%	1,779,570
Jul 27, 2026	27.27	28.28	27.03	28.06	28.06	2.90%	1,846,706
Jul 24, 2026	30.15	30.16	26.93	27.27	27.27	-8.87%	2,720,114
Jul 23, 2026	28.83	30.05	28.82	29.93	29.93	3.30%	1,659,966
Jul 22, 2026	28.34	29.26	28.31	28.97	28.97	1.51%	874,516
Jul 21, 2026	28.03	28.85	27.50	28.54	28.54	2.00%	1,252,245
Jul 20, 2026	28.50	29.24	27.36	27.98	27.98	-1.51%	1,795,250
Jul 17, 2026	28.69	29.64	28.12	28.41	28.41	-1.15%	6,760,828
Jul 16, 2026	29.13	29.70	28.39	28.74	28.74	-3.43%	2,322,190
Jul 15, 2026	30.27	31.30	29.53	29.76	29.76	3.30%	3,571,346
Jul 14, 2026	27.92	28.83	27.48	28.81	28.81	5.45%	1,211,200
Jul 13, 2026	28.51	29.02	27.08	27.32	27.32	-5.53%	1,937,086
Jul 10, 2026	28.41	29.11	28.10	28.92	28.92	1.72%	1,106,385
Jul 9, 2026	29.31	30.40	28.20	28.43	28.43	-1.86%	1,259,662
Jul 8, 2026	28.50	29.72	27.67	28.97	28.97	-0.21%	1,895,573
Jul 7, 2026	30.41	31.49	28.50	29.03	29.03	-7.37%	2,305,479
Jul 6, 2026	30.35	33.01	30.33	31.34	31.34	2.92%	1,717,468
Jul 2, 2026	31.71	32.13	30.05	30.45	30.45	-3.39%	2,782,716
Jul 1, 2026	33.46	33.62	31.24	31.52	31.52	-7.43%	3,315,224
Jun 30, 2026	35.43	35.61	33.04	34.05	34.05	-3.68%	2,093,153
Jun 29, 2026	35.19	36.18	34.07	35.35	35.35	-1.37%	3,056,308
Jun 26, 2026	35.79	37.44	35.36	35.84	35.84	-2.71%	5,506,817
Jun 25, 2026	35.20	37.21	34.60	36.84	36.84	6.91%	2,413,569
Jun 24, 2026	32.57	34.93	31.71	34.46	34.46	5.61%	1,729,309
Jun 23, 2026	32.78	33.79	31.71	32.63	32.63	-5.31%	1,253,172
Jun 22, 2026	34.24	35.32	33.22	34.46	34.46	0.73%	1,044,191
Jun 18, 2026	35.80	36.01	33.48	34.21	34.21	-1.38%	1,626,872