UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	80.58	82.00	78.00	80.63	-	-0.54%	360,083
Mar 6, 2026	79.97	81.22	79.05	81.07	81.07	-0.55%	459,996
Mar 5, 2026	80.65	82.45	80.16	81.52	81.52	0.54%	678,143
Mar 4, 2026	82.34	83.71	80.32	81.08	81.08	-1.46%	594,456
Mar 3, 2026	82.01	82.83	79.72	82.28	82.28	-1.67%	464,553
Mar 2, 2026	83.07	84.71	82.03	83.68	83.68	-0.35%	437,291
Feb 27, 2026	83.99	84.46	82.35	83.97	83.83	-0.17%	650,609
Feb 26, 2026	82.67	84.39	82.10	84.11	83.96	2.59%	634,664
Feb 25, 2026	81.45	82.22	80.55	81.99	81.85	1.61%	560,005
Feb 24, 2026	77.83	80.77	77.74	80.69	80.55	3.08%	798,650
Feb 23, 2026	79.87	80.05	77.93	78.28	78.14	-2.36%	822,894
Feb 20, 2026	82.79	83.62	79.11	80.17	80.03	-2.99%	997,709
Feb 19, 2026	74.89	82.94	72.67	82.64	82.50	15.99%	2,797,111
Feb 18, 2026	70.51	71.75	69.77	71.25	71.13	0.91%	1,519,257
Feb 17, 2026	70.58	71.61	70.01	70.61	70.49	0.84%	669,500
Feb 13, 2026	69.28	70.29	68.38	70.02	69.90	1.46%	1,028,581
Feb 12, 2026	72.73	73.25	68.72	69.01	68.89	-4.88%	679,255
Feb 11, 2026	72.93	73.55	71.30	72.55	72.42	-1.06%	786,202
Feb 10, 2026	72.45	73.44	72.10	73.33	73.20	1.57%	852,508
Feb 9, 2026	72.01	72.72	71.53	72.20	72.08	0.99%	755,280
Feb 6, 2026	70.19	71.86	69.78	71.49	71.37	3.10%	1,042,346
Feb 5, 2026	72.46	73.62	69.07	69.34	69.22	-3.49%	1,264,438
Feb 4, 2026	70.11	71.92	69.47	71.85	71.73	1.74%	1,378,461
Feb 3, 2026	70.81	71.12	68.62	70.62	70.50	-1.47%	1,619,215
Feb 2, 2026	70.63	71.86	69.99	71.67	71.55	2.05%	1,132,419
Jan 30, 2026	70.29	71.55	69.83	70.23	70.11	-1.35%	603,872
Jan 29, 2026	72.28	72.92	70.13	71.19	71.07	-1.34%	1,054,898
Jan 28, 2026	72.58	72.76	70.65	72.16	72.04	-0.35%	833,926
Jan 27, 2026	72.89	73.65	72.35	72.41	72.28	-0.97%	811,871
Jan 26, 2026	71.13	73.17	71.13	73.12	72.99	2.70%	931,464
Jan 23, 2026	72.47	72.82	70.67	71.20	71.08	-1.93%	1,232,177
Jan 22, 2026	73.45	73.73	72.18	72.60	72.47	-0.41%	740,891
Jan 21, 2026	72.87	74.19	71.69	72.90	72.77	-	1,489,532
Jan 20, 2026	74.71	75.80	72.66	72.90	72.77	-2.80%	1,047,849
Jan 16, 2026	76.58	77.23	74.94	75.00	74.87	-2.76%	1,167,062
Jan 15, 2026	77.79	79.50	76.61	77.13	77.00	0.16%	1,160,483
Jan 14, 2026	80.80	81.34	76.96	77.01	76.88	-4.90%	1,483,005
Jan 13, 2026	82.68	82.68	80.08	80.98	80.84	-1.20%	1,042,010
Jan 12, 2026	84.35	85.26	81.89	81.96	81.82	-2.87%	1,146,966
Jan 9, 2026	83.27	84.83	82.90	84.38	84.23	1.67%	803,153
Jan 8, 2026	84.57	84.80	81.79	82.99	82.85	-1.67%	1,257,402
Jan 7, 2026	84.80	85.46	83.77	84.40	84.25	-0.14%	1,254,514
Jan 6, 2026	83.36	85.22	82.16	84.52	84.37	1.45%	1,761,827
Jan 5, 2026	80.62	83.63	80.62	83.31	83.17	2.97%	1,994,748
Jan 2, 2026	78.65	80.96	78.57	80.91	80.77	2.60%	2,002,867
Dec 31, 2025	80.09	80.32	78.49	78.86	78.72	-1.79%	1,226,629
Dec 30, 2025	80.56	81.41	79.92	80.30	80.16	-0.68%	1,099,072
Dec 29, 2025	79.91	81.32	79.49	80.85	80.71	1.11%	1,026,626
Dec 26, 2025	78.55	79.99	78.05	79.96	79.82	1.63%	882,320
Dec 24, 2025	77.72	78.88	77.48	78.68	78.54	0.51%	351,421