UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
76.60
-0.14 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
78.00
+1.40 (1.83%)
After-hours: Dec 5, 2025, 7:59 PM EST
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.80 | 77.50 | 76.32 | 76.60 | 76.60 | -0.18% | 4,235,497 |
| Dec 4, 2025 | 76.06 | 77.84 | 76.05 | 76.74 | 76.74 | -3.33% | 6,985,267 |
| Dec 3, 2025 | 88.88 | 88.88 | 79.31 | 79.38 | 79.38 | -10.66% | 2,182,219 |
| Dec 2, 2025 | 90.10 | 91.15 | 88.79 | 88.85 | 88.85 | -1.50% | 273,571 |
| Dec 1, 2025 | 91.00 | 91.66 | 90.19 | 90.20 | 90.20 | -1.11% | 384,392 |
| Nov 28, 2025 | 90.69 | 91.56 | 90.30 | 91.21 | 91.21 | 1.16% | 306,058 |
| Nov 26, 2025 | 88.99 | 90.91 | 88.91 | 90.16 | 90.03 | 1.67% | 438,322 |
| Nov 25, 2025 | 87.57 | 89.04 | 87.07 | 88.68 | 88.55 | 1.46% | 378,741 |
| Nov 24, 2025 | 85.95 | 87.49 | 85.18 | 87.40 | 87.27 | 1.98% | 617,148 |
| Nov 21, 2025 | 85.30 | 86.81 | 84.86 | 85.70 | 85.58 | -0.15% | 601,604 |
| Nov 20, 2025 | 88.15 | 88.15 | 84.23 | 85.83 | 85.71 | -0.91% | 775,305 |
| Nov 19, 2025 | 87.57 | 88.27 | 86.53 | 86.62 | 86.50 | -0.98% | 476,443 |
| Nov 18, 2025 | 86.12 | 87.66 | 85.61 | 87.48 | 87.35 | 1.58% | 444,945 |
| Nov 17, 2025 | 86.20 | 87.58 | 85.81 | 86.12 | 86.00 | -0.60% | 797,480 |
| Nov 14, 2025 | 84.32 | 87.12 | 84.19 | 86.64 | 86.52 | 1.51% | 420,519 |
| Nov 13, 2025 | 88.13 | 88.13 | 84.75 | 85.35 | 85.23 | -1.36% | 349,403 |
| Nov 12, 2025 | 88.42 | 88.42 | 86.52 | 86.53 | 86.41 | -1.36% | 378,432 |
| Nov 11, 2025 | 86.62 | 87.85 | 86.55 | 87.72 | 87.59 | 0.91% | 660,091 |
| Nov 10, 2025 | 85.64 | 87.67 | 85.37 | 86.93 | 86.80 | 1.49% | 331,185 |
| Nov 7, 2025 | 84.92 | 87.25 | 84.17 | 85.65 | 85.53 | -0.04% | 697,447 |
| Nov 6, 2025 | 85.77 | 85.85 | 84.43 | 85.68 | 85.56 | -0.12% | 391,523 |
| Nov 5, 2025 | 85.24 | 87.38 | 84.63 | 85.78 | 85.66 | -1.36% | 767,594 |
| Nov 4, 2025 | 86.03 | 91.95 | 84.47 | 86.96 | 86.83 | 10.62% | 1,035,519 |
| Nov 3, 2025 | 78.37 | 79.06 | 77.25 | 78.61 | 78.50 | 0.95% | 792,989 |
| Oct 31, 2025 | 77.89 | 78.41 | 76.84 | 77.87 | 77.76 | -0.63% | 783,108 |
| Oct 30, 2025 | 81.45 | 81.84 | 78.25 | 78.36 | 78.25 | -3.28% | 808,095 |
| Oct 29, 2025 | 81.77 | 81.83 | 80.42 | 81.02 | 80.90 | -0.07% | 455,681 |
| Oct 28, 2025 | 79.71 | 81.78 | 79.71 | 81.08 | 80.96 | 0.92% | 508,619 |
| Oct 27, 2025 | 80.89 | 81.41 | 79.45 | 80.34 | 80.22 | 0.43% | 1,558,994 |
| Oct 24, 2025 | 79.68 | 80.69 | 79.33 | 80.00 | 79.88 | 1.06% | 586,235 |
| Oct 23, 2025 | 77.50 | 79.37 | 77.20 | 79.16 | 79.05 | 2.71% | 340,288 |
| Oct 22, 2025 | 75.69 | 77.11 | 75.34 | 77.07 | 76.96 | 0.93% | 414,798 |
| Oct 21, 2025 | 77.44 | 77.46 | 75.95 | 76.36 | 76.25 | -0.37% | 292,184 |
| Oct 20, 2025 | 76.09 | 77.12 | 75.84 | 76.64 | 76.53 | 1.64% | 214,707 |
| Oct 17, 2025 | 75.95 | 76.21 | 74.59 | 75.40 | 75.29 | -1.35% | 381,388 |
| Oct 16, 2025 | 77.35 | 77.79 | 75.96 | 76.43 | 76.32 | -1.19% | 506,406 |
| Oct 15, 2025 | 77.55 | 78.00 | 76.65 | 77.35 | 77.24 | -0.26% | 728,585 |
| Oct 14, 2025 | 72.49 | 79.05 | 72.49 | 77.55 | 77.44 | 7.17% | 747,862 |
| Oct 13, 2025 | 72.43 | 73.14 | 72.11 | 72.36 | 72.26 | 0.28% | 327,748 |
| Oct 10, 2025 | 73.31 | 73.81 | 71.86 | 72.16 | 72.06 | -1.23% | 426,405 |
| Oct 9, 2025 | 75.18 | 75.24 | 72.90 | 73.06 | 72.95 | -2.73% | 357,282 |
| Oct 8, 2025 | 74.32 | 75.56 | 73.44 | 75.11 | 75.00 | 2.25% | 502,328 |
| Oct 7, 2025 | 73.91 | 74.05 | 73.06 | 73.46 | 73.35 | -0.47% | 431,371 |
| Oct 6, 2025 | 72.20 | 73.91 | 72.00 | 73.81 | 73.70 | 2.22% | 395,655 |
| Oct 3, 2025 | 71.33 | 72.72 | 71.33 | 72.21 | 72.11 | 0.92% | 558,948 |
| Oct 2, 2025 | 70.83 | 71.71 | 70.10 | 71.55 | 71.45 | 1.20% | 471,021 |
| Oct 1, 2025 | 70.69 | 71.80 | 69.89 | 70.70 | 70.60 | -0.23% | 1,042,428 |
| Sep 30, 2025 | 70.27 | 70.89 | 70.04 | 70.86 | 70.76 | 0.98% | 1,128,748 |
| Sep 29, 2025 | 69.90 | 70.49 | 69.05 | 70.17 | 70.07 | 1.05% | 564,034 |
| Sep 26, 2025 | 68.73 | 69.86 | 68.65 | 69.44 | 69.34 | 1.34% | 513,589 |
| Sep 25, 2025 | 67.02 | 68.67 | 66.77 | 68.52 | 68.42 | 1.51% | 422,299 |
| Sep 24, 2025 | 68.79 | 69.06 | 67.37 | 67.50 | 67.40 | -1.93% | 644,785 |
| Sep 23, 2025 | 68.53 | 69.20 | 68.21 | 68.83 | 68.73 | 0.44% | 682,159 |
| Sep 22, 2025 | 68.41 | 69.38 | 67.78 | 68.53 | 68.43 | 0.63% | 378,880 |
| Sep 19, 2025 | 67.97 | 68.77 | 67.85 | 68.10 | 68.00 | 0.16% | 1,526,397 |
| Sep 18, 2025 | 67.76 | 68.47 | 67.17 | 67.99 | 67.89 | 0.79% | 529,314 |
| Sep 17, 2025 | 66.90 | 67.77 | 66.68 | 67.46 | 67.36 | 1.25% | 428,578 |
| Sep 16, 2025 | 67.75 | 67.95 | 66.17 | 66.63 | 66.53 | -1.36% | 574,281 |
| Sep 15, 2025 | 67.49 | 68.25 | 66.81 | 67.55 | 67.45 | 1.20% | 482,997 |
| Sep 12, 2025 | 68.16 | 68.39 | 66.72 | 66.75 | 66.65 | -2.33% | 513,643 |
| Sep 11, 2025 | 66.00 | 68.43 | 65.17 | 68.34 | 68.24 | 4.51% | 675,611 |
| Sep 10, 2025 | 65.72 | 66.00 | 64.78 | 65.39 | 65.30 | -0.34% | 829,294 |
| Sep 9, 2025 | 63.65 | 65.91 | 63.18 | 65.61 | 65.52 | 2.64% | 925,007 |
| Sep 8, 2025 | 63.50 | 64.80 | 61.64 | 63.92 | 63.83 | 0.11% | 1,511,154 |
| Sep 5, 2025 | 63.92 | 64.58 | 62.80 | 63.85 | 63.76 | 0.73% | 638,811 |
| Sep 4, 2025 | 63.12 | 63.55 | 62.50 | 63.39 | 63.30 | 1.08% | 883,563 |
| Sep 3, 2025 | 63.63 | 64.01 | 62.20 | 62.71 | 62.62 | -2.05% | 1,044,793 |
| Sep 2, 2025 | 62.47 | 64.44 | 62.47 | 64.02 | 63.93 | 1.35% | 882,502 |
| Aug 29, 2025 | 63.02 | 63.33 | 62.11 | 63.17 | 63.08 | -0.25% | 509,641 |
| Aug 28, 2025 | 63.52 | 63.53 | 62.63 | 63.33 | 63.11 | 0.21% | 433,357 |
| Aug 27, 2025 | 63.32 | 63.92 | 62.44 | 63.20 | 62.98 | - | 712,920 |
| Aug 26, 2025 | 63.07 | 63.84 | 63.01 | 63.20 | 62.98 | 0.91% | 860,652 |
| Aug 25, 2025 | 65.56 | 65.56 | 62.59 | 62.63 | 62.41 | -4.16% | 692,691 |
| Aug 22, 2025 | 65.59 | 66.07 | 64.58 | 65.35 | 65.12 | 0.23% | 948,005 |
| Aug 21, 2025 | 66.35 | 66.70 | 65.01 | 65.20 | 64.97 | -2.54% | 692,677 |
| Aug 20, 2025 | 67.25 | 67.36 | 66.07 | 66.90 | 66.67 | 0.24% | 550,760 |
| Aug 19, 2025 | 66.72 | 67.50 | 66.15 | 66.74 | 66.51 | -0.13% | 1,230,262 |
| Aug 18, 2025 | 67.37 | 67.82 | 66.83 | 66.83 | 66.60 | -0.40% | 800,013 |
| Aug 15, 2025 | 66.39 | 67.27 | 66.18 | 67.10 | 66.87 | 0.39% | 927,743 |
| Aug 14, 2025 | 69.86 | 69.93 | 66.80 | 66.84 | 66.61 | -4.99% | 831,698 |
| Aug 13, 2025 | 67.80 | 70.80 | 66.75 | 70.35 | 70.10 | 4.58% | 1,341,742 |
| Aug 12, 2025 | 66.40 | 67.54 | 64.84 | 67.27 | 67.04 | 1.57% | 1,352,479 |
| Aug 11, 2025 | 66.16 | 69.30 | 65.83 | 66.23 | 66.00 | -0.62% | 2,143,385 |
| Aug 8, 2025 | 66.63 | 67.14 | 66.00 | 66.64 | 66.41 | 1.02% | 930,420 |
| Aug 7, 2025 | 66.06 | 66.08 | 64.40 | 65.97 | 65.74 | 0.83% | 1,347,842 |
| Aug 6, 2025 | 64.11 | 65.92 | 62.00 | 65.43 | 65.20 | 1.24% | 1,854,892 |
| Aug 5, 2025 | 71.89 | 72.35 | 61.95 | 64.63 | 64.40 | -11.51% | 3,148,920 |
| Aug 4, 2025 | 71.32 | 73.34 | 71.32 | 73.04 | 72.78 | 1.59% | 1,012,065 |
| Aug 1, 2025 | 73.04 | 73.04 | 71.01 | 71.90 | 71.65 | -1.67% | 1,092,738 |
| Jul 31, 2025 | 73.57 | 74.15 | 72.91 | 73.12 | 72.86 | -0.07% | 593,262 |
| Jul 30, 2025 | 71.22 | 73.18 | 71.22 | 73.17 | 72.91 | 1.08% | 781,985 |
| Jul 29, 2025 | 71.22 | 72.40 | 70.70 | 72.39 | 72.14 | 3.37% | 794,694 |
| Jul 28, 2025 | 70.54 | 70.94 | 69.93 | 70.03 | 69.79 | -0.43% | 277,151 |
| Jul 25, 2025 | 70.59 | 71.11 | 70.20 | 70.33 | 70.08 | -0.44% | 229,151 |
| Jul 24, 2025 | 70.46 | 71.16 | 70.26 | 70.64 | 70.39 | 0.46% | 297,758 |
| Jul 23, 2025 | 70.25 | 71.22 | 70.19 | 70.32 | 70.07 | -0.34% | 317,401 |
| Jul 22, 2025 | 69.88 | 70.73 | 69.36 | 70.56 | 70.31 | 0.79% | 969,335 |
| Jul 21, 2025 | 70.53 | 70.82 | 69.88 | 70.01 | 69.77 | -0.31% | 464,561 |
| Jul 18, 2025 | 70.95 | 71.06 | 70.00 | 70.23 | 69.98 | 0.23% | 400,600 |
| Jul 17, 2025 | 70.10 | 71.04 | 69.71 | 70.07 | 69.83 | -1.07% | 621,177 |