SOLV Energy, Inc. - Class A common stock (MWH)
46.77
+0.93 (2.03%)
NASDAQ· Last Trade: May 13th, 5:36 PM EDT
Historical Prices For SOLV Energy, Inc. - Class A common stock (MWH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 46.00 | 48.40 | 43.87 | 45.84 | 2,590,233 | 45.84 |
| 5/11/2026 | 43.39 | 44.99 | 42.30 | 44.83 | 1,482,597 | 44.83 |
| 5/08/2026 | 42.54 | 43.72 | 42.17 | 43.09 | 652,777 | 43.09 |
| 5/07/2026 | 42.34 | 42.87 | 40.40 | 42.07 | 837,500 | 42.07 |
| 5/06/2026 | 44.29 | 45.09 | 41.52 | 42.27 | 1,203,166 | 42.27 |
| 5/05/2026 | 43.33 | 45.48 | 42.54 | 45.19 | 1,148,169 | 45.19 |
| 5/04/2026 | 40.10 | 43.45 | 39.93 | 42.51 | 1,050,832 | 42.51 |
| 5/01/2026 | 40.19 | 41.57 | 40.00 | 40.65 | 770,714 | 40.65 |
| 4/30/2026 | 38.49 | 40.25 | 38.40 | 39.84 | 963,113 | 39.84 |
| 4/29/2026 | 37.59 | 38.42 | 36.82 | 37.53 | 581,613 | 37.53 |
| 4/28/2026 | 37.08 | 37.84 | 36.81 | 37.23 | 583,581 | 37.23 |
| 4/27/2026 | 39.12 | 39.29 | 36.37 | 37.99 | 1,044,183 | 37.99 |
| 4/24/2026 | 37.67 | 39.42 | 37.67 | 38.82 | 819,049 | 38.82 |
| 4/23/2026 | 37.02 | 38.62 | 36.80 | 37.63 | 1,038,472 | 37.63 |
| 4/22/2026 | 34.52 | 36.88 | 34.45 | 36.68 | 757,650 | 36.68 |
| 4/21/2026 | 35.06 | 35.20 | 33.55 | 34.08 | 777,928 | 34.08 |
| 4/20/2026 | 34.45 | 35.28 | 33.95 | 34.85 | 367,507 | 34.85 |
| 4/17/2026 | 34.62 | 34.88 | 33.42 | 34.47 | 530,889 | 34.47 |
| 4/16/2026 | 33.87 | 34.59 | 33.61 | 33.91 | 954,496 | 33.91 |
| 4/15/2026 | 34.93 | 34.93 | 32.90 | 33.49 | 995,321 | 33.49 |
| 4/14/2026 | 33.00 | 35.22 | 33.00 | 33.97 | 1,705,096 | 33.97 |
| 4/13/2026 | 31.66 | 32.75 | 31.53 | 32.67 | 416,842 | 32.67 |
| 4/10/2026 | 30.32 | 32.13 | 30.29 | 31.66 | 845,697 | 31.66 |
| 4/09/2026 | 29.10 | 30.79 | 29.08 | 30.14 | 912,161 | 30.14 |
| 4/08/2026 | 28.91 | 29.42 | 28.35 | 28.94 | 485,401 | 28.94 |
| 4/07/2026 | 28.84 | 29.45 | 27.56 | 28.32 | 670,126 | 28.32 |
| 4/06/2026 | 29.56 | 30.50 | 28.59 | 28.90 | 440,902 | 28.90 |
| 4/02/2026 | 29.18 | 30.02 | 28.67 | 29.72 | 590,978 | 29.72 |
| 4/01/2026 | 29.98 | 30.15 | 28.54 | 29.64 | 1,117,524 | 29.64 |
| 3/31/2026 | 28.56 | 30.56 | 28.52 | 30.03 | 971,567 | 30.03 |
| 3/30/2026 | 28.28 | 29.63 | 28.28 | 28.51 | 2,068,394 | 28.51 |
| 3/27/2026 | 27.34 | 29.34 | 27.32 | 28.20 | 1,154,869 | 28.20 |
| 3/26/2026 | 29.24 | 29.54 | 27.47 | 27.81 | 314,969 | 27.81 |
| 3/25/2026 | 29.32 | 30.00 | 28.58 | 29.48 | 237,757 | 29.48 |
| 3/24/2026 | 28.59 | 29.41 | 28.25 | 28.99 | 708,360 | 28.99 |
| 3/23/2026 | 28.29 | 29.92 | 27.85 | 28.45 | 539,215 | 28.45 |
| 3/20/2026 | 29.05 | 30.25 | 27.43 | 27.78 | 2,141,813 | 27.78 |
| 3/19/2026 | 29.63 | 29.64 | 27.76 | 28.50 | 1,074,361 | 28.50 |
| 3/18/2026 | 30.11 | 30.93 | 29.63 | 30.27 | 694,766 | 30.27 |
| 3/17/2026 | 29.20 | 30.31 | 29.20 | 30.00 | 604,260 | 30.00 |
| 3/16/2026 | 28.33 | 29.23 | 27.90 | 29.15 | 992,924 | 29.15 |
| 3/13/2026 | 28.68 | 28.85 | 27.77 | 27.86 | 308,470 | 27.86 |
| 3/12/2026 | 28.98 | 28.98 | 27.68 | 28.54 | 1,144,413 | 28.54 |
| 3/11/2026 | 28.13 | 29.30 | 28.00 | 28.88 | 1,280,333 | 28.88 |
| 3/10/2026 | 28.20 | 29.88 | 28.01 | 28.15 | 939,010 | 28.15 |
| 3/09/2026 | 27.04 | 29.67 | 26.42 | 28.22 | 1,252,332 | 28.22 |
| 3/06/2026 | 28.22 | 29.08 | 26.60 | 27.04 | 794,063 | 27.04 |
| 3/05/2026 | 29.75 | 30.08 | 28.20 | 28.47 | 548,801 | 28.47 |
| 3/04/2026 | 30.09 | 30.34 | 29.24 | 29.71 | 460,480 | 29.71 |
| 3/03/2026 | 30.83 | 31.02 | 29.68 | 30.09 | 305,524 | 30.09 |
| 3/02/2026 | 31.21 | 32.65 | 30.48 | 31.53 | 649,340 | 31.53 |
| 2/27/2026 | 30.29 | 32.24 | 29.56 | 31.52 | 1,251,762 | 31.52 |
| 2/26/2026 | 31.35 | 31.36 | 29.91 | 30.29 | 854,426 | 30.29 |
| 2/25/2026 | 30.88 | 31.60 | 30.00 | 31.30 | 657,514 | 31.30 |
| 2/24/2026 | 31.15 | 31.85 | 30.33 | 30.81 | 663,529 | 30.81 |
| 2/23/2026 | 30.14 | 31.34 | 29.50 | 31.34 | 451,890 | 31.34 |
| 2/20/2026 | 30.48 | 30.99 | 30.20 | 30.50 | 406,875 | 30.50 |
| 2/19/2026 | 30.13 | 31.37 | 29.80 | 30.50 | 823,184 | 30.50 |
| 2/18/2026 | 32.12 | 32.12 | 30.49 | 30.78 | 3,420,005 | 30.78 |
| 2/17/2026 | 32.34 | 33.00 | 31.65 | 31.86 | 1,144,184 | 31.86 |