UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.53	89.04	87.05	88.29	88.29	-0.34%	558,190
Apr 27, 2026	89.71	90.98	88.06	88.59	88.59	-1.77%	467,003
Apr 24, 2026	89.26	91.14	88.31	90.19	90.19	0.78%	664,551
Apr 23, 2026	89.16	90.07	88.01	89.49	89.49	-0.44%	521,103
Apr 22, 2026	92.72	92.84	89.77	89.89	89.89	-2.31%	736,124
Apr 21, 2026	92.97	94.04	91.80	92.02	92.02	-1.03%	465,690
Apr 20, 2026	90.37	93.02	90.37	92.98	92.98	1.37%	565,176
Apr 17, 2026	90.28	92.50	90.15	91.72	91.72	2.35%	449,759
Apr 16, 2026	91.01	91.38	88.00	89.61	89.61	-0.90%	483,049
Apr 15, 2026	89.47	90.51	89.40	90.42	90.42	1.01%	682,507
Apr 14, 2026	87.00	89.53	85.62	89.52	89.52	6.03%	767,553
Apr 13, 2026	84.03	86.03	83.86	84.43	84.43	0.13%	804,195
Apr 10, 2026	84.34	84.59	82.21	84.32	84.32	-0.20%	461,150
Apr 9, 2026	84.90	85.99	83.55	84.49	84.49	-0.87%	785,714
Apr 8, 2026	84.20	85.52	83.83	85.23	85.23	3.84%	712,381
Apr 7, 2026	83.83	84.30	81.83	82.08	82.08	-2.37%	570,841
Apr 6, 2026	83.92	84.81	82.73	84.07	84.07	-0.63%	510,050
Apr 2, 2026	83.59	85.57	82.09	84.60	84.60	0.04%	715,822
Apr 1, 2026	86.16	86.49	84.44	84.57	84.57	-1.33%	975,165
Mar 31, 2026	83.16	85.99	81.71	85.71	85.71	4.27%	1,007,705
Mar 30, 2026	83.83	84.67	81.05	82.20	82.20	-2.04%	1,506,354
Mar 27, 2026	83.09	84.81	82.34	83.91	83.91	0.19%	966,808
Mar 26, 2026	85.56	87.85	83.55	83.75	83.75	-3.68%	1,272,060
Mar 25, 2026	88.51	89.45	83.51	86.95	86.95	-0.42%	1,250,282
Mar 24, 2026	85.35	87.74	84.98	87.32	87.32	1.50%	736,144
Mar 23, 2026	83.94	86.31	83.55	86.03	86.03	4.03%	860,955
Mar 20, 2026	83.15	83.39	81.14	82.70	82.70	-0.77%	2,108,441
Mar 19, 2026	85.64	86.54	82.42	83.34	83.34	-3.58%	673,074
Mar 18, 2026	86.00	87.08	85.46	86.43	86.43	0.75%	1,165,081
Mar 17, 2026	86.46	87.35	85.48	85.79	85.79	0.72%	555,481
Mar 16, 2026	83.71	85.22	82.32	85.18	85.18	2.36%	766,075
Mar 13, 2026	83.78	85.74	82.95	83.22	83.22	-0.61%	829,290
Mar 12, 2026	82.61	83.98	81.31	83.73	83.73	1.09%	702,913
Mar 11, 2026	81.68	83.46	80.45	82.83	82.83	1.47%	673,751
Mar 10, 2026	81.52	82.14	79.04	81.63	81.63	-1.04%	476,299
Mar 9, 2026	80.58	82.60	78.00	82.49	82.49	1.75%	724,902
Mar 6, 2026	79.97	81.22	79.05	81.07	81.07	-0.55%	459,996
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