UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
81.56
+0.48 (0.59%)
Oct 29, 2025, 2:18 PM EDT - Market open

UL Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202581.7781.8380.4281.36-0.34%49,979
Oct 28, 202579.7181.7879.7181.0881.080.92%508,619
Oct 27, 202580.8981.4179.4580.3480.340.43%1,558,994
Oct 24, 202579.6880.6979.3380.0080.001.06%586,235
Oct 23, 202577.5079.3777.2079.1679.162.71%340,288
Oct 22, 202575.6977.1175.3477.0777.070.93%414,798
Oct 21, 202577.4477.4675.9576.3676.36-0.37%292,184
Oct 20, 202576.0977.1275.8476.6476.641.64%214,707
Oct 17, 202575.9576.2174.5975.4075.40-1.35%381,388
Oct 16, 202577.3577.7975.9676.4376.43-1.19%506,406
Oct 15, 202577.5578.0076.6577.3577.35-0.26%728,585
Oct 14, 202572.4979.0572.4977.5577.557.17%747,862
Oct 13, 202572.4373.1472.1172.3672.360.28%327,748
Oct 10, 202573.3173.8171.8672.1672.16-1.23%426,405
Oct 9, 202575.1875.2472.9073.0673.06-2.73%357,282
Oct 8, 202574.3275.5673.4475.1175.112.25%502,328
Oct 7, 202573.9174.0573.0673.4673.46-0.47%431,371
Oct 6, 202572.2073.9172.0073.8173.812.22%395,655
Oct 3, 202571.3372.7271.3372.2172.210.92%558,948
Oct 2, 202570.8371.7170.1071.5571.551.20%471,021
Oct 1, 202570.6971.8069.8970.7070.70-0.23%1,042,428
Sep 30, 202570.2770.8970.0470.8670.860.98%1,128,748
Sep 29, 202569.9070.4969.0570.1770.171.05%564,034
Sep 26, 202568.7369.8668.6569.4469.441.34%513,589
Sep 25, 202567.0268.6766.7768.5268.521.51%422,299
Sep 24, 202568.7969.0667.3767.5067.50-1.93%644,785
Sep 23, 202568.5369.2068.2168.8368.830.44%682,159
Sep 22, 202568.4169.3867.7868.5368.530.63%378,880
Sep 19, 202567.9768.7767.8568.1068.100.16%1,526,397
Sep 18, 202567.7668.4767.1767.9967.990.79%529,314
Sep 17, 202566.9067.7766.6867.4667.461.25%428,578
Sep 16, 202567.7567.9566.1766.6366.63-1.36%574,281
Sep 15, 202567.4968.2566.8167.5567.551.20%482,997
Sep 12, 202568.1668.3966.7266.7566.75-2.33%513,643
Sep 11, 202566.0068.4365.1768.3468.344.51%675,611
Sep 10, 202565.7266.0064.7865.3965.39-0.34%829,294
Sep 9, 202563.6565.9163.1865.6165.612.64%925,007
Sep 8, 202563.5064.8061.6463.9263.920.11%1,511,154
Sep 5, 202563.9264.5862.8063.8563.850.73%638,811
Sep 4, 202563.1263.5562.5063.3963.391.08%883,563
Sep 3, 202563.6364.0162.2062.7162.71-2.05%1,044,730
Sep 2, 202562.4764.4462.4764.0264.021.35%882,502
Aug 29, 202563.0263.3362.1163.1763.17-0.25%509,641
Aug 28, 202563.5263.5362.6363.3363.200.21%433,357
Aug 27, 202563.3263.9262.4463.2063.07-712,920
Aug 26, 202563.0763.8463.0163.2063.070.91%860,652
Aug 25, 202565.5665.5662.5962.6362.50-4.16%692,691
Aug 22, 202565.5966.0764.5865.3565.220.23%948,005
Aug 21, 202566.3566.7065.0165.2065.07-2.54%692,677
Aug 20, 202567.2567.3666.0766.9066.760.24%550,760