Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	64.59	65.23	63.13	64.46	-	0.67%	334,977
Mar 24, 2026	64.00	64.87	62.80	64.03	64.03	-2.53%	1,678,134
Mar 23, 2026	67.08	67.46	65.67	65.69	65.69	-0.14%	1,831,972
Mar 20, 2026	67.05	67.10	65.13	65.78	65.78	-2.03%	2,363,888
Mar 19, 2026	66.73	67.89	66.67	67.14	67.14	0.06%	1,178,473
Mar 18, 2026	68.00	68.58	67.06	67.10	67.10	-2.29%	1,019,751
Mar 17, 2026	68.01	69.11	68.01	68.67	68.67	2.28%	1,145,093
Mar 16, 2026	67.57	68.70	66.97	67.14	67.14	0.57%	1,640,632
Mar 13, 2026	66.74	67.37	66.17	66.76	66.76	0.97%	1,878,190
Mar 12, 2026	67.21	68.67	65.65	66.12	66.12	-2.22%	1,686,534
Mar 11, 2026	67.68	68.02	66.78	67.62	67.62	0.03%	1,399,996
Mar 10, 2026	68.35	68.63	67.11	67.60	67.60	-1.46%	1,040,536
Mar 9, 2026	68.29	68.85	66.62	68.60	68.60	-1.17%	1,338,163
Mar 6, 2026	70.00	70.44	68.99	69.41	69.41	-1.94%	1,288,052
Mar 5, 2026	70.00	71.26	69.40	70.78	70.78	0.54%	1,334,992
Mar 4, 2026	71.06	71.91	70.25	70.40	70.40	-0.58%	1,199,453
Mar 3, 2026	72.00	72.16	70.57	70.81	70.81	-3.00%	1,091,328
Mar 2, 2026	73.33	74.22	72.35	73.00	73.00	-1.62%	1,225,814
Feb 27, 2026	73.00	77.89	73.00	74.20	74.20	-3.56%	2,241,237
Feb 26, 2026	75.61	77.37	75.52	76.94	76.94	2.48%	1,914,097
Feb 25, 2026	73.65	75.25	73.17	75.08	75.08	2.26%	1,292,644
Feb 24, 2026	72.77	74.46	72.39	73.42	73.42	1.06%	786,955
Feb 23, 2026	72.19	72.78	71.49	72.65	72.65	-0.40%	905,559
Feb 20, 2026	73.30	73.59	72.17	72.94	72.94	-0.91%	1,112,319
Feb 19, 2026	74.82	75.28	73.45	73.61	73.61	-1.74%	835,600
Feb 18, 2026	73.31	75.38	73.31	74.91	74.91	1.60%	1,188,841
Feb 17, 2026	75.02	75.49	72.51	73.73	73.73	-2.41%	1,738,140
Feb 13, 2026	76.52	77.38	75.44	75.55	75.55	-0.53%	1,375,585
Feb 12, 2026	81.91	82.00	75.72	75.95	75.95	-6.80%	1,290,636
Feb 11, 2026	80.38	81.65	79.49	81.49	81.49	1.28%	729,064
Feb 10, 2026	78.41	80.60	78.12	80.46	80.46	3.06%	1,234,820
Feb 9, 2026	77.49	78.36	76.90	78.07	78.07	-0.06%	818,651
Feb 6, 2026	76.86	78.35	76.66	78.12	78.12	1.48%	859,848
Feb 5, 2026	76.70	77.60	76.41	76.98	76.98	0.64%	1,055,122
Feb 4, 2026	75.84	77.87	75.84	76.49	76.49	0.98%	1,555,040
Feb 3, 2026	76.50	78.33	75.17	75.75	75.75	-1.51%	1,116,119
Feb 2, 2026	76.78	77.69	76.23	76.91	76.91	-0.08%	934,297
Jan 30, 2026	76.13	76.99	75.59	76.97	76.97	0.59%	1,339,066
Jan 29, 2026	76.47	76.82	75.61	76.52	76.52	-0.10%	1,044,863
Jan 28, 2026	77.08	77.35	76.39	76.60	76.60	-1.30%	1,208,023
Jan 27, 2026	78.25	78.80	77.44	77.61	77.61	-1.77%	790,864
Jan 26, 2026	80.13	81.04	78.93	79.01	79.01	0.13%	797,250
Jan 23, 2026	79.85	80.32	78.77	78.91	78.91	-1.68%	597,640
Jan 22, 2026	80.44	81.23	80.05	80.26	80.26	-0.14%	519,952
Jan 21, 2026	79.39	81.03	79.12	80.37	80.37	1.79%	694,908
Jan 20, 2026	79.56	81.75	78.56	78.96	78.96	-0.65%	988,517
Jan 16, 2026	80.08	80.70	79.48	79.48	79.48	-1.19%	804,705
Jan 15, 2026	80.34	81.00	79.71	80.44	80.44	0.49%	714,101
Jan 14, 2026	79.43	80.68	79.43	80.05	80.05	0.02%	1,033,535
Jan 13, 2026	85.29	85.47	79.60	80.03	80.03	-6.61%	1,674,743