UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.52	99.87	95.52	99.05	99.05	3.36%	4,848,578
Jun 25, 2026	92.92	96.34	92.32	95.83	95.83	3.47%	1,555,170
Jun 24, 2026	90.72	92.79	89.72	92.62	92.62	3.26%	1,049,671
Jun 23, 2026	89.52	92.09	89.12	89.70	89.70	-0.01%	925,450
Jun 22, 2026	90.01	92.06	88.60	89.71	89.71	-1.78%	1,157,524
Jun 18, 2026	94.26	94.59	90.29	91.34	91.34	-2.94%	2,236,355
Jun 17, 2026	94.57	96.95	94.02	94.11	94.11	-1.28%	858,921
Jun 16, 2026	97.26	99.47	95.22	95.33	95.33	-1.71%	1,141,987
Jun 15, 2026	98.26	98.63	96.34	96.99	96.99	0.06%	1,298,956
Jun 12, 2026	98.83	99.61	96.85	96.93	96.93	-1.50%	579,017
Jun 11, 2026	97.15	99.49	97.15	98.41	98.41	1.06%	522,944
Jun 10, 2026	98.37	99.42	97.17	97.38	97.38	-1.21%	666,906
Jun 9, 2026	97.74	99.80	96.62	98.57	98.57	1.60%	668,418
Jun 8, 2026	97.82	99.15	96.34	97.02	97.02	0.22%	820,256
Jun 5, 2026	98.09	98.43	96.03	96.81	96.81	-2.41%	463,828
Jun 4, 2026	98.70	99.69	97.69	99.20	99.20	1.19%	551,412
Jun 3, 2026	96.98	100.31	96.98	98.03	98.03	0.27%	771,922
Jun 2, 2026	99.71	99.72	96.64	97.77	97.77	-2.17%	921,616
Jun 1, 2026	99.98	101.05	99.05	99.94	99.94	0.44%	552,951
May 29, 2026	99.98	101.42	99.09	99.50	99.50	0.08%	717,951
May 28, 2026	99.89	99.99	97.33	99.57	99.43	-1.02%	582,677
May 27, 2026	101.10	102.85	99.98	100.60	100.45	-0.23%	847,606
May 26, 2026	103.09	103.51	100.75	100.83	100.68	-1.96%	783,449
May 22, 2026	102.27	103.99	101.77	102.85	102.70	0.50%	603,682
May 21, 2026	100.84	102.52	100.58	102.34	102.19	0.35%	646,085
May 20, 2026	100.45	101.98	99.60	101.98	101.83	1.99%	586,138
May 19, 2026	99.36	100.46	97.94	99.99	99.84	0.99%	780,980
May 18, 2026	98.30	100.92	97.86	99.01	98.87	0.01%	635,538
May 15, 2026	99.70	100.02	98.66	99.00	98.86	-1.59%	421,034
May 14, 2026	99.15	100.61	97.40	100.60	100.45	1.82%	451,248
May 13, 2026	98.30	99.96	95.71	98.80	98.66	1.59%	794,804
May 12, 2026	97.21	97.98	94.11	97.25	97.11	-0.49%	763,486
May 11, 2026	100.70	100.80	97.39	97.73	97.59	-2.70%	683,863
May 8, 2026	100.80	101.91	98.21	100.44	100.29	1.04%	659,521
May 7, 2026	104.85	104.85	97.89	99.41	99.27	-5.22%	901,509
May 6, 2026	105.40	107.54	102.22	104.89	104.74	0.14%	1,603,538
May 5, 2026	96.71	104.79	95.32	104.74	104.59	16.25%	1,304,808
May 4, 2026	91.30	92.03	89.28	90.10	89.97	-1.64%	561,704
May 1, 2026	91.16	92.67	90.70	91.60	91.47	1.23%	431,687
Apr 30, 2026	89.00	90.93	88.22	90.49	90.36	2.82%	534,294
Apr 29, 2026	88.06	88.81	86.45	88.01	87.88	-0.32%	592,650
Apr 28, 2026	88.53	89.04	87.05	88.29	88.16	-0.34%	560,289
Apr 27, 2026	89.71	90.98	88.06	88.59	88.46	-1.77%	472,512
Apr 24, 2026	89.26	91.14	88.31	90.19	90.06	0.78%	684,927
Apr 23, 2026	89.16	90.07	88.01	89.49	89.36	-0.44%	521,246
Apr 22, 2026	92.72	92.84	89.77	89.89	89.76	-2.31%	736,385
Apr 21, 2026	92.97	94.04	91.80	92.02	91.89	-1.03%	465,693
Apr 20, 2026	90.37	93.02	90.37	92.98	92.84	1.37%	565,218
Apr 17, 2026	90.28	92.50	90.15	91.72	91.59	2.35%	450,055
Apr 16, 2026	91.01	91.38	88.00	89.61	89.48	-0.90%	483,059
Apr 15, 2026	89.47	90.51	89.40	90.42	90.29	1.01%	682,507
Apr 14, 2026	87.00	89.53	85.62	89.52	89.39	6.03%	767,835
Apr 13, 2026	84.03	86.03	83.86	84.43	84.31	0.13%	807,895
Apr 10, 2026	84.34	84.59	82.21	84.32	84.20	-0.20%	461,150
Apr 9, 2026	84.90	85.99	83.55	84.49	84.37	-0.87%	785,714
Apr 8, 2026	84.20	85.52	83.83	85.23	85.11	3.84%	712,472
Apr 7, 2026	83.83	84.30	81.83	82.08	81.96	-2.37%	570,860
Apr 6, 2026	83.92	84.81	82.73	84.07	83.95	-0.63%	510,050
Apr 2, 2026	83.59	85.57	82.09	84.60	84.48	0.04%	815,937
Apr 1, 2026	86.16	86.49	84.44	84.57	84.45	-1.33%	1,026,446
Mar 31, 2026	83.16	85.99	81.71	85.71	85.59	4.27%	1,116,969
Mar 30, 2026	83.83	84.67	81.05	82.20	82.08	-2.04%	1,506,488
Mar 27, 2026	83.09	84.81	82.34	83.91	83.79	0.19%	966,811
Mar 26, 2026	85.56	87.85	83.55	83.75	83.63	-3.68%	1,272,089
Mar 25, 2026	88.51	89.45	83.51	86.95	86.82	-0.42%	1,250,359
Mar 24, 2026	85.35	87.74	84.98	87.32	87.19	1.50%	747,958
Mar 23, 2026	83.94	86.31	83.55	86.03	85.90	4.03%	860,974
Mar 20, 2026	83.15	83.39	81.14	82.70	82.58	-0.77%	2,138,533
Mar 19, 2026	85.64	86.54	82.42	83.34	83.22	-3.58%	677,110
Mar 18, 2026	86.00	87.08	85.46	86.43	86.30	0.75%	1,165,084
Mar 17, 2026	86.46	87.35	85.48	85.79	85.67	0.72%	555,493
Mar 16, 2026	83.71	85.22	82.32	85.18	85.06	2.36%	766,466
Mar 13, 2026	83.78	85.74	82.95	83.22	83.10	-0.61%	829,290
Mar 12, 2026	82.61	83.98	81.31	83.73	83.61	1.09%	702,986
Mar 11, 2026	81.68	83.46	80.45	82.83	82.71	1.47%	673,790
Mar 10, 2026	81.52	82.14	79.04	81.63	81.51	-1.04%	476,303
Mar 9, 2026	80.58	82.60	78.00	82.49	82.37	1.75%	724,982
Mar 6, 2026	79.97	81.22	79.05	81.07	80.95	-0.55%	459,996
Mar 5, 2026	80.65	82.45	80.16	81.52	81.40	0.54%	678,168
Mar 4, 2026	82.34	83.71	80.32	81.08	80.96	-1.46%	594,456
Mar 3, 2026	82.01	82.83	79.72	82.28	82.16	-1.67%	464,553
Mar 2, 2026	83.07	84.71	82.03	83.68	83.56	-0.17%	437,331
Feb 27, 2026	83.99	84.46	82.35	83.97	83.70	-0.17%	650,609
Feb 26, 2026	82.67	84.39	82.10	84.11	83.84	2.59%	634,664
Feb 25, 2026	81.45	82.22	80.55	81.99	81.73	1.61%	560,005
Feb 24, 2026	77.83	80.77	77.74	80.69	80.43	3.08%	798,650
Feb 23, 2026	79.87	80.05	77.93	78.28	78.03	-2.36%	822,894
Feb 20, 2026	82.79	83.62	79.11	80.17	79.92	-2.99%	997,709
Feb 19, 2026	74.89	82.94	72.67	82.64	82.38	15.99%	2,797,111
Feb 18, 2026	70.51	71.75	69.77	71.25	71.02	0.91%	1,519,257
Feb 17, 2026	70.58	71.61	70.01	70.61	70.39	0.84%	669,500
Feb 13, 2026	69.28	70.29	68.38	70.02	69.80	1.46%	1,028,581
Feb 12, 2026	72.73	73.25	68.72	69.01	68.79	-4.88%	679,255
Feb 11, 2026	72.93	73.55	71.30	72.55	72.32	-1.06%	786,202
Feb 10, 2026	72.45	73.44	72.10	73.33	73.10	1.57%	852,508
Feb 9, 2026	72.01	72.72	71.53	72.20	71.97	0.99%	755,280
Feb 6, 2026	70.19	71.86	69.78	71.49	71.26	3.10%	1,042,346
Feb 5, 2026	72.46	73.62	69.07	69.34	69.12	-3.49%	1,264,438
Feb 4, 2026	70.11	71.92	69.47	71.85	71.62	1.74%	1,378,461
Feb 3, 2026	70.81	71.12	68.62	70.62	70.40	-1.47%	1,619,215