UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	99.36	100.46	97.94	99.99	99.99	0.99%	780,979
May 18, 2026	98.30	100.92	97.86	99.01	99.01	0.01%	635,538
May 15, 2026	99.70	100.02	98.66	99.00	99.00	-1.59%	421,034
May 14, 2026	99.15	100.61	97.40	100.60	100.60	1.82%	451,248
May 13, 2026	98.30	99.96	95.71	98.80	98.80	1.59%	794,804
May 12, 2026	97.21	97.98	94.11	97.25	97.25	-0.49%	763,486
May 11, 2026	100.70	100.80	97.39	97.73	97.73	-2.70%	683,863
May 8, 2026	100.80	101.91	98.21	100.44	100.44	1.04%	659,521
May 7, 2026	104.85	104.85	97.89	99.41	99.41	-5.22%	901,509
May 6, 2026	105.40	107.54	102.22	104.89	104.89	0.14%	1,603,538
May 5, 2026	96.71	104.79	95.32	104.74	104.74	16.25%	1,304,808
May 4, 2026	91.30	92.03	89.28	90.10	90.10	-1.64%	561,704
May 1, 2026	91.16	92.67	90.70	91.60	91.60	1.23%	431,687
Apr 30, 2026	89.00	90.93	88.22	90.49	90.49	2.82%	534,294
Apr 29, 2026	88.06	88.81	86.45	88.01	88.01	-0.32%	592,650
Apr 28, 2026	88.53	89.04	87.05	88.29	88.29	-0.34%	560,289
Apr 27, 2026	89.71	90.98	88.06	88.59	88.59	-1.77%	472,512
Apr 24, 2026	89.26	91.14	88.31	90.19	90.19	0.78%	684,927
Apr 23, 2026	89.16	90.07	88.01	89.49	89.49	-0.44%	521,246
Apr 22, 2026	92.72	92.84	89.77	89.89	89.89	-2.31%	736,385
Apr 21, 2026	92.97	94.04	91.80	92.02	92.02	-1.03%	465,693
Apr 20, 2026	90.37	93.02	90.37	92.98	92.98	1.37%	565,218
Apr 17, 2026	90.28	92.50	90.15	91.72	91.72	2.35%	450,055
Apr 16, 2026	91.01	91.38	88.00	89.61	89.61	-0.90%	483,059
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%	767,835
Apr 13, 2026	84.03	86.03	83.86	84.43	84.43	0.13%	807,895
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%	712,472
Apr 7, 2026	83.83	84.30	81.83	82.08	82.08	-2.37%	570,860
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%	815,937
Apr 1, 2026	86.16	86.49	84.44	84.57	84.57	-1.33%	1,026,446
Mar 31, 2026	83.16	85.99	81.71	85.71	85.71	4.27%	1,116,969
Mar 30, 2026	83.83	84.67	81.05	82.20	82.20	-2.04%	1,506,488
Mar 27, 2026	83.09	84.81	82.34	83.91	83.91	0.19%	966,811
Mar 26, 2026	85.56	87.85	83.55	83.75	83.75	-3.68%	1,272,089
Mar 25, 2026	88.51	89.45	83.51	86.95	86.95	-0.42%	1,250,359
Mar 24, 2026	85.35	87.74	84.98	87.32	87.32	1.50%	747,958
Mar 23, 2026	83.94	86.31	83.55	86.03	86.03	4.03%	860,974
Mar 20, 2026	83.15	83.39	81.14	82.70	82.70	-0.77%	2,138,533
Mar 19, 2026	85.64	86.54	82.42	83.34	83.34	-3.58%	677,110
Mar 18, 2026	86.00	87.08	85.46	86.43	86.43	0.75%	1,165,084
Mar 17, 2026	86.46	87.35	85.48	85.79	85.79	0.72%	555,493
Mar 16, 2026	83.71	85.22	82.32	85.18	85.18	2.36%	766,466
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%	702,986
Mar 11, 2026	81.68	83.46	80.45	82.83	82.83	1.47%	673,790
Mar 10, 2026	81.52	82.14	79.04	81.63	81.63	-1.04%	476,303