UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	51.16	52.47	51.00	52.26	-	3.30%	211,462
Mar 13, 2025	50.54	50.70	49.69	50.59	50.59	-0.12%	228,703
Mar 12, 2025	50.96	51.03	49.34	50.65	50.65	0.62%	468,948
Mar 11, 2025	51.17	51.33	49.78	50.34	50.34	-1.87%	611,721
Mar 10, 2025	51.81	52.66	51.11	51.30	51.30	-2.90%	551,679
Mar 7, 2025	51.01	54.42	50.86	52.83	52.83	3.02%	766,238
Mar 6, 2025	51.87	52.21	50.87	51.28	51.28	-2.51%	363,036
Mar 5, 2025	52.48	53.32	52.11	52.60	52.60	0.21%	463,273
Mar 4, 2025	51.18	53.26	51.16	52.49	52.49	1.27%	561,345
Mar 3, 2025	53.22	53.65	51.69	51.83	51.83	-2.56%	239,686
Feb 28, 2025	53.01	53.57	52.29	53.19	53.19	0.28%	527,645
Feb 27, 2025	53.45	54.57	52.99	53.04	52.91	-0.71%	508,777
Feb 26, 2025	53.86	55.04	53.38	53.42	53.29	-1.37%	404,154
Feb 25, 2025	53.04	54.48	52.54	54.16	54.03	2.54%	484,250
Feb 24, 2025	53.16	54.16	52.55	52.82	52.69	-0.36%	610,727
Feb 21, 2025	54.02	54.60	52.63	53.01	52.88	-1.85%	810,930
Feb 20, 2025	56.40	57.18	51.36	54.01	53.88	-2.82%	696,704
Feb 19, 2025	56.36	56.52	54.92	55.58	55.44	-1.63%	630,191
Feb 18, 2025	57.32	57.50	56.21	56.50	56.36	-0.35%	693,684
Feb 14, 2025	57.36	57.79	56.22	56.70	56.56	-1.13%	560,736
Feb 13, 2025	55.78	57.72	55.71	57.35	57.21	2.78%	856,191
Feb 12, 2025	54.75	55.99	53.72	55.80	55.66	1.82%	465,333
Feb 11, 2025	54.67	55.22	54.17	54.80	54.67	0.24%	295,899
Feb 10, 2025	54.32	54.90	53.94	54.67	54.54	1.47%	164,159
Feb 7, 2025	54.76	55.09	53.74	53.88	53.75	-0.97%	274,932
Feb 6, 2025	55.65	55.65	53.99	54.41	54.28	-1.56%	347,903
Feb 5, 2025	54.48	55.83	54.20	55.27	55.14	2.07%	416,384
Feb 4, 2025	53.65	54.86	53.34	54.15	54.02	1.50%	551,204
Feb 3, 2025	53.00	53.96	52.78	53.35	53.22	-1.04%	357,427
Jan 31, 2025	54.90	54.96	53.69	53.91	53.78	-1.86%	441,579
Jan 30, 2025	53.86	55.06	53.52	54.93	54.80	2.14%	220,521
Jan 29, 2025	53.96	54.28	53.24	53.78	53.65	-0.19%	193,142
Jan 28, 2025	53.24	53.91	52.52	53.88	53.75	1.89%	466,922
Jan 27, 2025	53.53	53.82	52.30	52.88	52.75	-0.73%	632,368
Jan 24, 2025	53.22	53.64	52.85	53.27	53.14	-0.30%	361,432
Jan 23, 2025	53.52	53.61	52.73	53.43	53.30	-0.32%	338,181
Jan 22, 2025	53.50	53.99	52.83	53.60	53.47	0.73%	594,004
Jan 21, 2025	52.07	53.25	52.07	53.21	53.08	2.43%	272,196
Jan 17, 2025	52.22	52.24	51.69	51.95	51.82	0.04%	147,276
Jan 16, 2025	51.13	52.27	51.13	51.93	51.80	1.74%	589,981
Jan 15, 2025	51.92	51.99	50.68	51.04	50.92	-0.58%	364,704
Jan 14, 2025	49.93	51.39	49.83	51.34	51.22	3.38%	382,999
Jan 13, 2025	49.38	50.09	49.27	49.66	49.54	0.73%	379,965
Jan 10, 2025	49.00	49.73	48.54	49.30	49.18	-0.18%	571,958
Jan 8, 2025	49.81	50.04	49.09	49.39	49.27	-1.22%	727,228
Jan 7, 2025	49.40	50.19	49.32	50.00	49.88	1.75%	684,850
Jan 6, 2025	49.33	49.79	49.03	49.14	49.02	-0.34%	858,852
Jan 3, 2025	49.51	50.04	49.27	49.31	49.19	-0.68%	992,336
Jan 2, 2025	50.00	50.37	49.32	49.65	49.53	-0.46%	624,453
Dec 31, 2024	50.22	50.58	49.64	49.88	49.76	-0.56%	1,103,718