UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
66.75
-1.59 (-2.33%)
Sep 12, 2025, 4:00 PM EDT - Market closed
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.16 | 68.39 | 66.72 | 66.75 | 66.75 | -2.33% | 513,526 |
| Sep 11, 2025 | 66.00 | 68.43 | 65.17 | 68.34 | 68.34 | 4.51% | 675,611 |
| Sep 10, 2025 | 65.72 | 66.00 | 64.78 | 65.39 | 65.39 | -0.34% | 829,294 |
| Sep 9, 2025 | 63.65 | 65.91 | 63.18 | 65.61 | 65.61 | 2.64% | 925,007 |
| Sep 8, 2025 | 63.50 | 64.80 | 61.64 | 63.92 | 63.92 | 0.11% | 1,511,154 |
| Sep 5, 2025 | 63.92 | 64.58 | 62.80 | 63.85 | 63.85 | 0.73% | 638,811 |
| Sep 4, 2025 | 63.12 | 63.55 | 62.50 | 63.39 | 63.39 | 1.08% | 883,563 |
| Sep 3, 2025 | 63.63 | 64.01 | 62.20 | 62.71 | 62.71 | -2.05% | 1,044,730 |
| Sep 2, 2025 | 62.47 | 64.44 | 62.47 | 64.02 | 64.02 | 1.35% | 882,502 |
| Aug 29, 2025 | 63.02 | 63.33 | 62.11 | 63.17 | 63.17 | -0.25% | 509,641 |
| Aug 28, 2025 | 63.52 | 63.53 | 62.63 | 63.33 | 63.20 | 0.21% | 433,357 |
| Aug 27, 2025 | 63.32 | 63.92 | 62.44 | 63.20 | 63.07 | - | 712,920 |
| Aug 26, 2025 | 63.07 | 63.84 | 63.01 | 63.20 | 63.07 | 0.91% | 860,652 |
| Aug 25, 2025 | 65.56 | 65.56 | 62.59 | 62.63 | 62.50 | -4.16% | 692,691 |
| Aug 22, 2025 | 65.59 | 66.07 | 64.58 | 65.35 | 65.22 | 0.23% | 948,005 |
| Aug 21, 2025 | 66.35 | 66.70 | 65.01 | 65.20 | 65.07 | -2.54% | 692,677 |
| Aug 20, 2025 | 67.25 | 67.36 | 66.07 | 66.90 | 66.76 | 0.24% | 550,760 |
| Aug 19, 2025 | 66.72 | 67.50 | 66.15 | 66.74 | 66.60 | -0.13% | 1,230,262 |
| Aug 18, 2025 | 67.37 | 67.82 | 66.83 | 66.83 | 66.69 | -0.40% | 800,013 |
| Aug 15, 2025 | 66.39 | 67.27 | 66.18 | 67.10 | 66.96 | 0.39% | 927,743 |
| Aug 14, 2025 | 69.86 | 69.93 | 66.80 | 66.84 | 66.70 | -4.99% | 831,698 |
| Aug 13, 2025 | 67.80 | 70.80 | 66.75 | 70.35 | 70.21 | 4.58% | 1,341,742 |
| Aug 12, 2025 | 66.40 | 67.54 | 64.84 | 67.27 | 67.13 | 1.57% | 1,352,479 |
| Aug 11, 2025 | 66.16 | 69.30 | 65.83 | 66.23 | 66.09 | -0.62% | 2,143,385 |
| Aug 8, 2025 | 66.63 | 67.14 | 66.00 | 66.64 | 66.50 | 1.02% | 930,420 |
| Aug 7, 2025 | 66.06 | 66.08 | 64.40 | 65.97 | 65.84 | 0.83% | 1,347,842 |
| Aug 6, 2025 | 64.11 | 65.92 | 62.00 | 65.43 | 65.30 | 1.24% | 1,854,892 |
| Aug 5, 2025 | 71.89 | 72.35 | 61.95 | 64.63 | 64.50 | -11.51% | 3,148,920 |
| Aug 4, 2025 | 71.32 | 73.34 | 71.32 | 73.04 | 72.89 | 1.59% | 1,012,065 |
| Aug 1, 2025 | 73.04 | 73.04 | 71.01 | 71.90 | 71.75 | -1.67% | 1,092,738 |
| Jul 31, 2025 | 73.57 | 74.15 | 72.91 | 73.12 | 72.97 | -0.07% | 593,262 |
| Jul 30, 2025 | 71.22 | 73.18 | 71.22 | 73.17 | 73.02 | 1.08% | 781,985 |
| Jul 29, 2025 | 71.22 | 72.40 | 70.70 | 72.39 | 72.24 | 3.37% | 794,694 |
| Jul 28, 2025 | 70.54 | 70.94 | 69.93 | 70.03 | 69.89 | -0.43% | 277,151 |
| Jul 25, 2025 | 70.59 | 71.11 | 70.20 | 70.33 | 70.19 | -0.44% | 229,151 |
| Jul 24, 2025 | 70.46 | 71.16 | 70.26 | 70.64 | 70.50 | 0.46% | 297,758 |
| Jul 23, 2025 | 70.25 | 71.22 | 70.19 | 70.32 | 70.18 | -0.34% | 317,401 |
| Jul 22, 2025 | 69.88 | 70.73 | 69.36 | 70.56 | 70.42 | 0.79% | 969,335 |
| Jul 21, 2025 | 70.53 | 70.82 | 69.88 | 70.01 | 69.87 | -0.31% | 464,561 |
| Jul 18, 2025 | 70.95 | 71.06 | 70.00 | 70.23 | 70.09 | 0.23% | 400,600 |
| Jul 17, 2025 | 70.10 | 71.04 | 69.71 | 70.07 | 69.93 | -1.07% | 621,177 |
| Jul 16, 2025 | 71.24 | 71.69 | 70.15 | 70.83 | 70.69 | -0.21% | 431,779 |
| Jul 15, 2025 | 72.27 | 72.57 | 70.74 | 70.98 | 70.83 | -2.08% | 552,294 |
| Jul 14, 2025 | 71.40 | 73.22 | 71.35 | 72.49 | 72.34 | 1.51% | 621,599 |
| Jul 11, 2025 | 71.20 | 71.92 | 70.92 | 71.41 | 71.26 | -0.08% | 477,403 |
| Jul 10, 2025 | 71.39 | 71.96 | 70.67 | 71.47 | 71.32 | 0.80% | 499,424 |
| Jul 9, 2025 | 71.25 | 71.49 | 70.18 | 70.90 | 70.75 | -0.32% | 725,545 |
| Jul 8, 2025 | 72.76 | 73.24 | 70.42 | 71.13 | 70.98 | -2.68% | 933,172 |
| Jul 7, 2025 | 70.58 | 73.30 | 70.56 | 73.09 | 72.94 | 3.41% | 1,093,676 |
| Jul 3, 2025 | 70.65 | 72.20 | 70.02 | 70.68 | 70.54 | -0.27% | 613,623 |