SOLV Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.79	37.44	35.36	35.84	35.84	-2.71%	5,435,284
Jun 25, 2026	35.20	37.21	34.60	36.84	36.84	6.91%	2,413,038
Jun 24, 2026	32.57	34.93	31.71	34.46	34.46	5.61%	1,729,303
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
Jun 17, 2026	34.52	36.01	34.29	34.69	34.69	0.61%	1,713,870
Jun 16, 2026	32.25	35.17	32.15	34.48	34.48	7.15%	1,615,686
Jun 15, 2026	32.39	32.95	31.77	32.18	32.18	1.35%	1,974,534
Jun 12, 2026	31.94	33.03	31.61	31.75	31.75	-0.44%	890,537
Jun 11, 2026	30.05	31.98	29.80	31.89	31.89	6.34%	1,881,112
Jun 10, 2026	32.71	32.91	29.71	29.99	29.99	-8.57%	1,692,734
Jun 9, 2026	33.50	34.75	31.64	32.80	32.80	-1.15%	2,167,534
Jun 8, 2026	33.99	33.99	32.03	33.18	33.18	1.13%	1,636,484
Jun 5, 2026	35.05	35.39	32.37	32.81	32.81	-7.94%	1,520,928
Jun 4, 2026	34.58	36.06	33.79	35.64	35.64	2.21%	2,205,784
Jun 3, 2026	36.50	36.98	34.73	34.87	34.87	-4.36%	2,196,133
Jun 2, 2026	34.71	36.76	34.71	36.46	36.46	5.28%	3,206,352
Jun 1, 2026	35.44	35.50	33.50	34.63	34.63	-2.53%	3,196,523
May 29, 2026	36.31	36.44	35.08	35.53	35.53	-3.21%	9,878,009
May 28, 2026	37.48	37.72	36.09	36.71	36.71	-3.67%	2,524,424
May 27, 2026	37.22	39.23	36.80	38.11	38.11	-3.47%	1,592,085
May 26, 2026	39.54	40.60	39.18	39.48	39.48	2.71%	1,566,972
May 22, 2026	38.93	39.53	38.24	38.44	38.44	0.84%	1,066,243
May 21, 2026	38.47	38.93	36.69	38.12	38.12	-1.55%	1,860,209
May 20, 2026	38.15	38.95	37.62	38.72	38.72	3.09%	833,857
May 19, 2026	40.42	40.42	37.42	37.56	37.56	-7.08%	1,602,882
May 18, 2026	43.65	43.65	39.90	40.42	40.42	-6.95%	1,660,807
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
Mar 11, 2026	28.13	29.31	28.00	28.88	28.88	2.59%	1,280,332
Mar 10, 2026	28.20	29.88	28.01	28.15	28.15	-0.25%	939,009
Mar 9, 2026	27.04	29.67	26.42	28.22	28.22	4.36%	1,252,332
Mar 6, 2026	28.22	29.08	26.60	27.04	27.04	-5.02%	794,062
Mar 5, 2026	29.75	30.08	28.20	28.47	28.47	-4.17%	548,866
Mar 4, 2026	30.09	30.34	29.24	29.71	29.71	-1.26%	461,133
Mar 3, 2026	30.83	31.02	29.68	30.09	30.09	-4.57%	305,524
Mar 2, 2026	31.21	32.65	30.48	31.53	31.53	0.03%	649,748
Feb 27, 2026	30.29	32.24	29.56	31.52	31.52	4.06%	1,251,760
Feb 26, 2026	31.35	31.36	29.91	30.29	30.29	-3.23%	854,763
Feb 25, 2026	30.88	31.60	30.00	31.30	31.30	1.59%	657,527
Feb 24, 2026	31.15	31.85	30.33	30.81	30.81	-1.69%	663,651
Feb 23, 2026	30.14	31.35	29.50	31.34	31.34	2.75%	452,073
Feb 20, 2026	30.48	30.99	30.21	30.50	30.50	-	406,875
Feb 19, 2026	30.13	31.37	29.80	30.50	30.50	-0.91%	823,255
Feb 18, 2026	32.12	32.12	30.49	30.78	30.78	-3.39%	3,420,166
Feb 17, 2026	32.34	33.00	31.65	31.86	31.86	-1.48%	1,144,714
Feb 13, 2026	30.80	32.34	30.60	32.34	32.34	4.63%	1,035,313
Feb 12, 2026	30.54	31.84	29.69	30.91	30.91	0.78%	2,259,945