Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	88.53	89.68	88.16	89.50	89.50	1.03%	578,374
Sep 24, 2026	88.54	89.04	88.12	88.59	88.59	0.25%	635,831
Sep 23, 2026	88.18	89.52	87.74	88.37	88.37	-0.43%	741,633
Sep 22, 2026	89.17	89.41	88.48	88.75	88.75	-0.10%	650,834
Sep 21, 2026	88.87	89.62	88.40	88.84	88.84	-	658,531
Sep 18, 2026	87.61	89.53	86.53	88.84	88.84	1.50%	2,092,335
Sep 17, 2026	89.09	89.16	87.30	87.53	87.53	-1.46%	959,856
Sep 16, 2026	90.04	91.87	88.68	88.83	88.83	-1.37%	976,756
Sep 15, 2026	89.54	91.86	89.38	90.06	90.06	0.27%	1,103,003
Sep 14, 2026	88.28	90.32	88.05	89.82	89.82	2.71%	778,279
Sep 11, 2026	88.66	88.84	86.65	87.45	87.45	-0.23%	774,403
Sep 10, 2026	89.12	90.06	87.59	87.65	87.65	-2.64%	708,470
Sep 9, 2026	89.22	90.22	88.83	90.03	90.03	-0.09%	803,469
Sep 8, 2026	90.74	91.01	89.30	90.11	90.11	-1.72%	1,097,031
Sep 4, 2026	91.40	92.28	91.38	91.69	91.69	-0.81%	575,986
Sep 3, 2026	93.54	94.12	91.34	92.44	92.44	0.59%	784,168
Sep 2, 2026	91.12	93.11	91.12	91.90	91.90	1.04%	824,247
Sep 1, 2026	92.59	94.16	90.75	90.95	90.95	-0.12%	1,080,171
Aug 31, 2026	90.33	91.64	90.30	91.06	91.06	-0.07%	914,906
Aug 28, 2026	90.98	91.70	90.69	91.12	91.12	0.21%	658,417
Aug 27, 2026	90.52	92.26	89.51	90.93	90.93	-0.66%	683,870
Aug 26, 2026	91.48	92.71	91.16	91.53	91.53	-0.09%	1,013,230
Aug 25, 2026	90.79	92.05	90.35	91.61	91.61	0.39%	1,019,474
Aug 24, 2026	89.45	91.51	89.30	91.25	91.25	1.88%	1,144,693
Aug 21, 2026	88.29	89.65	87.92	89.57	89.57	1.08%	923,582
Aug 20, 2026	87.09	89.44	87.03	88.61	88.61	0.91%	794,114
Aug 19, 2026	87.88	89.75	87.67	87.81	87.81	0.41%	916,105
Aug 18, 2026	87.50	88.47	87.03	87.45	87.45	0.73%	1,148,608
Aug 17, 2026	87.75	88.13	86.64	86.82	86.82	-2.00%	1,457,909
Aug 14, 2026	86.14	89.48	85.29	88.59	88.59	2.46%	1,450,410
Aug 13, 2026	85.72	86.81	85.29	86.46	86.46	1.37%	1,232,072
Aug 12, 2026	83.23	85.60	82.25	85.29	85.29	1.41%	833,959
Aug 11, 2026	84.43	86.33	84.05	84.10	84.10	-1.30%	773,480
Aug 10, 2026	82.29	86.03	81.76	85.21	85.21	2.69%	1,400,187
Aug 7, 2026	81.95	83.69	81.22	82.98	82.98	0.02%	1,076,501
Aug 6, 2026	89.53	90.00	82.25	82.96	82.96	-5.16%	2,354,562
Aug 5, 2026	88.24	88.24	85.36	87.47	87.47	-0.53%	1,544,985
Aug 4, 2026	88.00	88.26	86.93	87.94	87.94	-0.15%	1,659,629
Aug 3, 2026	86.40	88.30	86.23	88.07	88.07	3.08%	1,285,074
Jul 31, 2026	86.12	86.40	84.72	85.44	85.44	-1.59%	1,056,344
Jul 30, 2026	88.36	88.61	86.51	86.82	86.82	-1.95%	1,271,207
Jul 29, 2026	86.10	88.65	85.88	88.55	88.55	2.76%	1,756,848
Jul 28, 2026	83.08	87.21	82.26	86.17	86.17	7.08%	2,313,506
Jul 27, 2026	78.77	81.07	78.77	80.47	80.47	3.15%	1,045,144
Jul 24, 2026	78.00	78.70	77.17	78.01	78.01	1.00%	636,584
Jul 23, 2026	77.49	78.02	76.77	77.24	77.24	-0.52%	723,867
Jul 22, 2026	79.05	79.16	77.43	77.64	77.64	-1.22%	515,752
Jul 21, 2026	77.48	79.25	76.99	78.60	78.60	-0.82%	800,687
Jul 20, 2026	80.58	81.23	79.11	79.25	79.25	-2.53%	964,933
Jul 17, 2026	81.26	83.34	80.63	81.31	81.31	-0.48%	1,115,132