UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
75.11
+1.65 (2.25%)
Oct 8, 2025, 4:00 PM EDT - Market closed

UL Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202574.3275.5673.4475.1175.112.25%502,320
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
Aug 19, 202566.7267.5066.1566.7466.60-0.13%1,230,262
Aug 18, 202567.3767.8266.8366.8366.69-0.40%800,013
Aug 15, 202566.3967.2766.1867.1066.960.39%927,743
Aug 14, 202569.8669.9366.8066.8466.70-4.99%831,698
Aug 13, 202567.8070.8066.7570.3570.214.58%1,341,742
Aug 12, 202566.4067.5464.8467.2767.131.57%1,352,479
Aug 11, 202566.1669.3065.8366.2366.09-0.62%2,143,385
Aug 8, 202566.6367.1466.0066.6466.501.02%930,420
Aug 7, 202566.0666.0864.4065.9765.840.83%1,347,842
Aug 6, 202564.1165.9262.0065.4365.301.24%1,854,892
Aug 5, 202571.8972.3561.9564.6364.50-11.51%3,148,920
Aug 4, 202571.3273.3471.3273.0472.891.59%1,012,065
Aug 1, 202573.0473.0471.0171.9071.75-1.67%1,092,738
Jul 31, 202573.5774.1572.9173.1272.97-0.07%593,262
Jul 30, 202571.2273.1871.2273.1773.021.08%781,985