UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
81.52
+0.44 (0.54%)
Mar 5, 2026, 4:00 PM EST - Market closed
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.65 | 82.45 | 80.16 | 81.52 | 81.52 | 0.54% | 678,143 |
| Mar 4, 2026 | 82.34 | 83.71 | 80.32 | 81.08 | 81.08 | -1.46% | 594,456 |
| Mar 3, 2026 | 82.01 | 82.83 | 79.72 | 82.28 | 82.28 | -1.67% | 464,553 |
| Mar 2, 2026 | 83.07 | 84.71 | 82.03 | 83.68 | 83.68 | -0.35% | 437,291 |
| Feb 27, 2026 | 83.99 | 84.46 | 82.35 | 83.97 | 83.83 | -0.17% | 650,609 |
| Feb 26, 2026 | 82.67 | 84.39 | 82.10 | 84.11 | 83.96 | 2.59% | 634,664 |
| Feb 25, 2026 | 81.45 | 82.22 | 80.55 | 81.99 | 81.85 | 1.61% | 560,005 |
| Feb 24, 2026 | 77.83 | 80.77 | 77.74 | 80.69 | 80.55 | 3.08% | 798,650 |
| Feb 23, 2026 | 79.87 | 80.05 | 77.93 | 78.28 | 78.14 | -2.36% | 822,894 |
| Feb 20, 2026 | 82.79 | 83.62 | 79.11 | 80.17 | 80.03 | -2.99% | 997,709 |
| Feb 19, 2026 | 74.89 | 82.94 | 72.67 | 82.64 | 82.50 | 15.99% | 2,797,111 |
| Feb 18, 2026 | 70.51 | 71.75 | 69.77 | 71.25 | 71.13 | 0.91% | 1,519,257 |
| Feb 17, 2026 | 70.58 | 71.61 | 70.01 | 70.61 | 70.49 | 0.84% | 669,500 |
| Feb 13, 2026 | 69.28 | 70.29 | 68.38 | 70.02 | 69.90 | 1.46% | 1,028,581 |
| Feb 12, 2026 | 72.73 | 73.25 | 68.72 | 69.01 | 68.89 | -4.88% | 679,255 |
| Feb 11, 2026 | 72.93 | 73.55 | 71.30 | 72.55 | 72.42 | -1.06% | 786,202 |
| Feb 10, 2026 | 72.45 | 73.44 | 72.10 | 73.33 | 73.20 | 1.57% | 852,508 |
| Feb 9, 2026 | 72.01 | 72.72 | 71.53 | 72.20 | 72.08 | 0.99% | 755,280 |
| Feb 6, 2026 | 70.19 | 71.86 | 69.78 | 71.49 | 71.37 | 3.10% | 1,042,346 |
| Feb 5, 2026 | 72.46 | 73.62 | 69.07 | 69.34 | 69.22 | -3.49% | 1,264,438 |
| Feb 4, 2026 | 70.11 | 71.92 | 69.47 | 71.85 | 71.73 | 1.74% | 1,378,461 |
| Feb 3, 2026 | 70.81 | 71.12 | 68.62 | 70.62 | 70.50 | -1.47% | 1,619,215 |
| Feb 2, 2026 | 70.63 | 71.86 | 69.99 | 71.67 | 71.55 | 2.05% | 1,132,419 |
| Jan 30, 2026 | 70.29 | 71.55 | 69.83 | 70.23 | 70.11 | -1.35% | 603,872 |
| Jan 29, 2026 | 72.28 | 72.92 | 70.13 | 71.19 | 71.07 | -1.34% | 1,054,898 |
| Jan 28, 2026 | 72.58 | 72.76 | 70.65 | 72.16 | 72.04 | -0.35% | 833,926 |
| Jan 27, 2026 | 72.89 | 73.65 | 72.35 | 72.41 | 72.28 | -0.97% | 811,871 |
| Jan 26, 2026 | 71.13 | 73.17 | 71.13 | 73.12 | 72.99 | 2.70% | 931,464 |
| Jan 23, 2026 | 72.47 | 72.82 | 70.67 | 71.20 | 71.08 | -1.93% | 1,232,177 |
| Jan 22, 2026 | 73.45 | 73.73 | 72.18 | 72.60 | 72.47 | -0.41% | 740,891 |
| Jan 21, 2026 | 72.87 | 74.19 | 71.69 | 72.90 | 72.77 | - | 1,489,532 |
| Jan 20, 2026 | 74.71 | 75.80 | 72.66 | 72.90 | 72.77 | -2.80% | 1,047,849 |
| Jan 16, 2026 | 76.58 | 77.23 | 74.94 | 75.00 | 74.87 | -2.76% | 1,167,062 |
| Jan 15, 2026 | 77.79 | 79.50 | 76.61 | 77.13 | 77.00 | 0.16% | 1,160,483 |
| Jan 14, 2026 | 80.80 | 81.34 | 76.96 | 77.01 | 76.88 | -4.90% | 1,483,005 |
| Jan 13, 2026 | 82.68 | 82.68 | 80.08 | 80.98 | 80.84 | -1.20% | 1,042,010 |
| Jan 12, 2026 | 84.35 | 85.26 | 81.89 | 81.96 | 81.82 | -2.87% | 1,146,966 |
| Jan 9, 2026 | 83.27 | 84.83 | 82.90 | 84.38 | 84.23 | 1.67% | 803,153 |
| Jan 8, 2026 | 84.57 | 84.80 | 81.79 | 82.99 | 82.85 | -1.67% | 1,257,402 |
| Jan 7, 2026 | 84.80 | 85.46 | 83.77 | 84.40 | 84.25 | -0.14% | 1,254,514 |
| Jan 6, 2026 | 83.36 | 85.22 | 82.16 | 84.52 | 84.37 | 1.45% | 1,761,827 |
| Jan 5, 2026 | 80.62 | 83.63 | 80.62 | 83.31 | 83.17 | 2.97% | 1,994,748 |
| Jan 2, 2026 | 78.65 | 80.96 | 78.57 | 80.91 | 80.77 | 2.60% | 2,002,867 |
| Dec 31, 2025 | 80.09 | 80.32 | 78.49 | 78.86 | 78.72 | -1.79% | 1,226,629 |
| Dec 30, 2025 | 80.56 | 81.41 | 79.92 | 80.30 | 80.16 | -0.68% | 1,099,072 |
| Dec 29, 2025 | 79.91 | 81.32 | 79.49 | 80.85 | 80.71 | 1.11% | 1,026,626 |
| Dec 26, 2025 | 78.55 | 79.99 | 78.05 | 79.96 | 79.82 | 1.63% | 882,320 |
| Dec 24, 2025 | 77.72 | 78.88 | 77.48 | 78.68 | 78.54 | 0.51% | 351,421 |
| Dec 23, 2025 | 77.78 | 78.34 | 77.25 | 78.28 | 78.14 | 0.47% | 856,308 |
| Dec 22, 2025 | 76.63 | 78.84 | 76.63 | 77.91 | 77.78 | 1.25% | 1,520,515 |
| Dec 19, 2025 | 79.00 | 79.53 | 76.84 | 76.95 | 76.82 | -2.25% | 11,540,320 |
| Dec 18, 2025 | 78.32 | 80.62 | 78.19 | 78.72 | 78.58 | 0.65% | 2,294,834 |
| Dec 17, 2025 | 78.40 | 79.17 | 77.82 | 78.21 | 78.07 | 0.88% | 1,852,652 |
| Dec 16, 2025 | 77.25 | 78.26 | 77.25 | 77.53 | 77.40 | 0.13% | 1,581,385 |
| Dec 15, 2025 | 78.21 | 78.64 | 76.85 | 77.43 | 77.30 | -0.58% | 1,505,678 |
| Dec 12, 2025 | 78.15 | 78.18 | 77.23 | 77.88 | 77.75 | -0.15% | 1,238,001 |
| Dec 11, 2025 | 77.07 | 78.12 | 76.60 | 78.00 | 77.87 | 1.18% | 1,343,811 |
| Dec 10, 2025 | 76.79 | 77.85 | 76.22 | 77.09 | 76.96 | -0.55% | 1,637,859 |
| Dec 9, 2025 | 77.10 | 78.31 | 76.26 | 77.52 | 77.39 | -0.45% | 2,231,128 |
| Dec 8, 2025 | 78.44 | 78.50 | 77.14 | 77.87 | 77.74 | 1.66% | 3,969,007 |
| Dec 5, 2025 | 76.80 | 77.50 | 76.32 | 76.60 | 76.47 | -0.18% | 4,294,903 |
| Dec 4, 2025 | 76.06 | 77.84 | 76.05 | 76.74 | 76.61 | -3.33% | 6,985,864 |
| Dec 3, 2025 | 88.88 | 88.88 | 79.31 | 79.38 | 79.24 | -10.66% | 2,183,754 |
| Dec 2, 2025 | 90.10 | 91.15 | 88.79 | 88.85 | 88.70 | -1.50% | 276,503 |
| Dec 1, 2025 | 91.00 | 91.66 | 90.19 | 90.20 | 90.04 | -1.11% | 384,392 |
| Nov 28, 2025 | 90.69 | 91.56 | 90.30 | 91.21 | 91.05 | 1.16% | 306,058 |
| Nov 26, 2025 | 88.99 | 90.91 | 88.91 | 90.16 | 89.87 | 1.67% | 438,322 |
| Nov 25, 2025 | 87.57 | 89.04 | 87.07 | 88.68 | 88.40 | 1.46% | 378,741 |
| Nov 24, 2025 | 85.95 | 87.49 | 85.18 | 87.40 | 87.12 | 1.98% | 617,148 |
| Nov 21, 2025 | 85.30 | 86.81 | 84.86 | 85.70 | 85.43 | -0.15% | 601,604 |
| Nov 20, 2025 | 88.15 | 88.15 | 84.23 | 85.83 | 85.56 | -0.91% | 775,305 |
| Nov 19, 2025 | 87.57 | 88.27 | 86.53 | 86.62 | 86.35 | -0.98% | 476,443 |
| Nov 18, 2025 | 86.12 | 87.66 | 85.61 | 87.48 | 87.20 | 1.58% | 444,945 |
| Nov 17, 2025 | 86.20 | 87.58 | 85.81 | 86.12 | 85.85 | -0.60% | 797,480 |
| Nov 14, 2025 | 84.32 | 87.12 | 84.19 | 86.64 | 86.37 | 1.51% | 420,519 |
| Nov 13, 2025 | 88.13 | 88.13 | 84.75 | 85.35 | 85.08 | -1.36% | 349,403 |
| Nov 12, 2025 | 88.42 | 88.42 | 86.52 | 86.53 | 86.26 | -1.36% | 378,432 |
| Nov 11, 2025 | 86.62 | 87.85 | 86.55 | 87.72 | 87.44 | 0.91% | 660,091 |
| Nov 10, 2025 | 85.64 | 87.67 | 85.37 | 86.93 | 86.65 | 1.49% | 331,185 |
| Nov 7, 2025 | 84.92 | 87.25 | 84.17 | 85.65 | 85.38 | -0.04% | 697,447 |
| Nov 6, 2025 | 85.77 | 85.85 | 84.43 | 85.68 | 85.41 | -0.12% | 391,523 |
| Nov 5, 2025 | 85.24 | 87.38 | 84.63 | 85.78 | 85.51 | -1.36% | 767,594 |
| Nov 4, 2025 | 86.03 | 91.95 | 84.47 | 86.96 | 86.68 | 10.62% | 1,035,519 |
| Nov 3, 2025 | 78.37 | 79.06 | 77.25 | 78.61 | 78.36 | 0.95% | 792,989 |
| Oct 31, 2025 | 77.89 | 78.41 | 76.84 | 77.87 | 77.62 | -0.63% | 783,108 |
| Oct 30, 2025 | 81.45 | 81.84 | 78.25 | 78.36 | 78.11 | -3.28% | 808,095 |
| Oct 29, 2025 | 81.77 | 81.83 | 80.42 | 81.02 | 80.76 | -0.07% | 455,681 |
| Oct 28, 2025 | 79.71 | 81.78 | 79.71 | 81.08 | 80.82 | 0.92% | 508,619 |
| Oct 27, 2025 | 80.89 | 81.41 | 79.45 | 80.34 | 80.09 | 0.43% | 1,558,994 |
| Oct 24, 2025 | 79.68 | 80.69 | 79.33 | 80.00 | 79.75 | 1.06% | 586,235 |
| Oct 23, 2025 | 77.50 | 79.37 | 77.20 | 79.16 | 78.91 | 2.71% | 340,288 |
| Oct 22, 2025 | 75.69 | 77.11 | 75.34 | 77.07 | 76.83 | 0.93% | 414,798 |
| Oct 21, 2025 | 77.44 | 77.46 | 75.95 | 76.36 | 76.12 | -0.37% | 292,184 |
| Oct 20, 2025 | 76.09 | 77.12 | 75.84 | 76.64 | 76.40 | 1.64% | 214,707 |
| Oct 17, 2025 | 75.95 | 76.21 | 74.59 | 75.40 | 75.16 | -1.35% | 381,388 |
| Oct 16, 2025 | 77.35 | 77.79 | 75.96 | 76.43 | 76.19 | -1.19% | 506,406 |
| Oct 15, 2025 | 77.55 | 78.00 | 76.65 | 77.35 | 77.11 | -0.26% | 728,585 |
| Oct 14, 2025 | 72.49 | 79.05 | 72.49 | 77.55 | 77.30 | 7.17% | 747,862 |
| Oct 13, 2025 | 72.43 | 73.14 | 72.11 | 72.36 | 72.13 | 0.28% | 327,748 |
| Oct 10, 2025 | 73.31 | 73.81 | 71.86 | 72.16 | 71.93 | -1.23% | 426,405 |