SOLV Energy Inc Class A MWH
NASDAQ · United States · Industrial Services
$24.19+0.17 (+0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.13 | +0.46% | $24.04 | $24.30 | $23.36 | 436.87K |
| 2026-09-30 | $24.02 | -0.87% | $24.34 | $24.81 | $23.87 | 2.11M |
| 2026-09-29 | $24.23 | +1.76% | $24.09 | $24.56 | $23.64 | 1.73M |
| 2026-09-28 | $23.81 | -5.52% | $24.89 | $25.13 | $23.53 | 1.34M |
| 2026-09-25 | $25.20 | +0.60% | $25.22 | $25.69 | $24.92 | 1.38M |
| 2026-09-24 | $25.05 | -1.57% | $25.00 | $25.31 | $24.40 | 867.20K |
| 2026-09-23 | $25.45 | -3.85% | $26.09 | $26.23 | $25.29 | 719.30K |
| 2026-09-22 | $26.47 | -1.56% | $27.11 | $27.37 | $26.13 | 975.00K |
| 2026-09-21 | $26.89 | +1.63% | $26.74 | $27.43 | $26.17 | 1.21M |
| 2026-09-18 | $26.46 | +2.88% | $25.80 | $26.59 | $25.60 | 1.62M |
| 2026-09-17 | $25.72 | -1.04% | $26.84 | $27.18 | $25.46 | 658.90K |
| 2026-09-16 | $25.99 | +1.09% | $25.77 | $26.37 | $25.25 | 1.75M |
| 2026-09-15 | $25.71 | +1.86% | $25.00 | $26.07 | $25.00 | 1.83M |
| 2026-09-14 | $25.24 | -2.92% | $25.15 | $25.90 | $24.56 | 1.15M |
| 2026-09-11 | $26.00 | +6.12% | $24.91 | $26.62 | $24.75 | 2.52M |
| 2026-09-10 | $24.50 | -2.35% | $24.45 | $25.34 | $24.30 | 1.37M |
| 2026-09-09 | $25.09 | -2.22% | $25.46 | $26.26 | $24.99 | 1.15M |
| 2026-09-08 | $25.66 | +1.54% | $25.55 | $26.42 | $25.40 | 1.57M |
| 2026-09-04 | $25.27 | +2.39% | $24.61 | $25.40 | $24.45 | 835.90K |
| 2026-09-03 | $24.68 | +1.90% | $24.65 | $25.29 | $23.93 | 1.05M |
| 2026-09-02 | $24.22 | -2.26% | $24.78 | $25.33 | $24.00 | 1.85M |
| 2026-09-01 | $24.78 | -2.90% | $25.21 | $25.62 | $24.55 | 2.49M |
| 2026-08-31 | $25.52 | -2.93% | $26.10 | $26.54 | $25.35 | 1.68M |
| 2026-08-28 | $26.29 | -6.57% | $28.00 | $28.33 | $26.26 | 1.03M |
| 2026-08-27 | $28.14 | -0.71% | $28.79 | $28.93 | $28.10 | 952.90K |
| 2026-08-26 | $28.34 | +0.53% | $27.87 | $28.66 | $27.45 | 920.60K |
| 2026-08-25 | $28.19 | +0.53% | $28.69 | $28.96 | $27.77 | 1.06M |
| 2026-08-24 | $28.04 | -1.06% | $28.00 | $28.35 | $27.13 | 1.58M |
| 2026-08-21 | $28.34 | -2.01% | $29.06 | $29.07 | $27.05 | 2.71M |
| 2026-08-20 | $28.92 | -3.50% | $28.60 | $29.35 | $27.36 | 5.92M |
| 2026-08-19 | $29.97 | -0.99% | $30.31 | $31.09 | $29.36 | 1.48M |
| 2026-08-18 | $30.27 | -4.06% | $31.00 | $31.15 | $29.93 | 1.51M |
| 2026-08-17 | $31.55 | -1.41% | $32.22 | $32.68 | $30.83 | 2.21M |
| 2026-08-14 | $32.00 | -2.23% | $33.04 | $33.32 | $31.03 | 2.04M |
| 2026-08-13 | $32.73 | +8.77% | $31.79 | $33.36 | $30.69 | 3.32M |
| 2026-08-12 | $30.09 | -0.63% | $30.90 | $31.18 | $29.76 | 1.69M |
| 2026-08-11 | $30.28 | +5.58% | $29.00 | $30.89 | $28.74 | 1.59M |
| 2026-08-10 | $28.68 | -1.21% | $29.53 | $29.70 | $28.54 | 1.46M |
| 2026-08-07 | $29.03 | +4.95% | $28.19 | $29.23 | $27.34 | 1.26M |
| 2026-08-06 | $27.66 | -0.68% | $27.57 | $28.62 | $27.15 | 748.80K |
| 2026-08-05 | $27.85 | -3.30% | $29.01 | $29.06 | $27.82 | 1.13M |
| 2026-08-04 | $28.80 | -1.06% | $29.92 | $30.24 | $28.70 | 1.64M |
| 2026-08-03 | $29.11 | +2.39% | $27.91 | $29.77 | $27.86 | 1.42M |
| 2026-07-31 | $28.43 | +1.75% | $28.18 | $28.81 | $27.44 | 4.67M |
| 2026-07-30 | $27.94 | +17.10% | $25.17 | $28.00 | $25.16 | 2.70M |
| 2026-07-29 | $23.86 | -6.28% | $25.55 | $25.70 | $23.83 | 1.46M |
| 2026-07-28 | $25.46 | -9.27% | $27.44 | $27.54 | $25.12 | 1.78M |
| 2026-07-27 | $28.06 | +2.90% | $27.27 | $28.28 | $27.03 | 1.85M |
| 2026-07-24 | $27.27 | -8.89% | $30.15 | $30.16 | $26.93 | 2.72M |
| 2026-07-23 | $29.93 | +3.31% | $28.83 | $30.05 | $28.82 | 1.66M |
| 2026-07-22 | $28.97 | +1.51% | $28.34 | $29.26 | $28.31 | 874.30K |
| 2026-07-21 | $28.54 | +2.00% | $28.03 | $28.85 | $27.50 | 1.25M |
| 2026-07-20 | $27.98 | -1.51% | $28.50 | $29.24 | $27.36 | 1.80M |
| 2026-07-17 | $28.41 | -1.15% | $28.69 | $29.64 | $28.12 | 6.76M |
| 2026-07-16 | $28.74 | -3.43% | $29.13 | $29.70 | $28.39 | 2.32M |
| 2026-07-15 | $29.76 | +3.30% | $30.27 | $31.30 | $29.53 | 3.57M |
| 2026-07-14 | $28.81 | +5.45% | $27.92 | $28.83 | $27.48 | 1.21M |
| 2026-07-13 | $27.32 | -5.53% | $28.51 | $29.02 | $27.08 | 1.94M |
| 2026-07-10 | $28.92 | +1.72% | $28.41 | $29.11 | $28.10 | 1.11M |
| 2026-07-09 | $28.43 | -1.86% | $29.31 | $30.40 | $28.20 | 1.26M |
| 2026-07-08 | $28.97 | -0.21% | $28.50 | $29.72 | $27.67 | 1.90M |
| 2026-07-07 | $29.03 | -7.37% | $30.41 | $31.49 | $28.50 | 2.31M |
| 2026-07-06 | $31.34 | +2.92% | $30.35 | $33.01 | $30.33 | 1.72M |
| 2026-07-02 | $30.45 | -3.39% | $31.71 | $32.13 | $30.05 | 2.78M |
| 2026-07-01 | $31.52 | -7.43% | $33.46 | $33.62 | $31.24 | 3.32M |
| 2026-06-30 | $34.05 | -3.68% | $35.43 | $35.61 | $33.04 | 2.09M |
| 2026-06-29 | $35.35 | -1.37% | $35.19 | $36.18 | $34.07 | 3.06M |
| 2026-06-26 | $35.84 | -2.71% | $35.79 | $37.44 | $35.36 | 5.51M |
| 2026-06-25 | $36.84 | +6.91% | $35.20 | $37.21 | $34.60 | 2.41M |
| 2026-06-24 | $34.46 | +5.61% | $32.57 | $34.93 | $31.71 | 1.73M |
| 2026-06-23 | $32.63 | -5.31% | $32.78 | $33.79 | $31.71 | 1.25M |
| 2026-06-22 | $34.46 | +0.73% | $34.24 | $35.32 | $33.22 | 1.04M |
| 2026-06-18 | $34.21 | -1.38% | $35.80 | $36.01 | $33.48 | 1.63M |
| 2026-06-17 | $34.69 | +0.61% | $34.52 | $36.01 | $34.29 | 1.71M |
| 2026-06-16 | $34.48 | +7.15% | $32.25 | $35.17 | $32.15 | 1.62M |
| 2026-06-15 | $32.18 | +1.35% | $32.39 | $32.95 | $31.77 | 1.97M |
| 2026-06-12 | $31.75 | -0.44% | $31.94 | $33.03 | $31.61 | 890.50K |
| 2026-06-11 | $31.89 | +6.34% | $30.05 | $31.98 | $29.80 | 1.88M |
| 2026-06-10 | $29.99 | -8.57% | $32.71 | $32.91 | $29.71 | 1.69M |
| 2026-06-09 | $32.80 | -1.15% | $33.50 | $34.75 | $31.64 | 2.17M |
| 2026-06-08 | $33.18 | +1.13% | $33.99 | $33.99 | $32.03 | 1.64M |
| 2026-06-05 | $32.81 | -7.94% | $35.05 | $35.39 | $32.37 | 1.52M |
| 2026-06-04 | $35.64 | +2.21% | $34.58 | $36.06 | $33.79 | 2.21M |
| 2026-06-03 | $34.87 | -4.36% | $36.50 | $36.98 | $34.73 | 2.20M |
| 2026-06-02 | $36.46 | +5.28% | $34.71 | $36.76 | $34.71 | 3.21M |
| 2026-06-01 | $34.63 | -2.53% | $35.44 | $35.50 | $33.50 | 3.20M |
| 2026-05-29 | $35.53 | -3.21% | $36.31 | $36.44 | $35.08 | 9.88M |
| 2026-05-28 | $36.71 | -3.67% | $37.48 | $37.72 | $36.09 | 2.52M |
| 2026-05-27 | $38.11 | -3.47% | $37.22 | $39.23 | $36.80 | 1.59M |
| 2026-05-26 | $39.48 | +2.71% | $39.54 | $40.60 | $39.18 | 1.56M |