UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	82.79	83.62	79.11	80.17	80.17	-2.99%	997,588
Feb 19, 2026	74.89	82.94	72.67	82.64	82.64	15.99%	2,796,759
Feb 18, 2026	70.51	71.75	69.77	71.25	71.25	0.91%	1,517,889
Feb 17, 2026	70.58	71.61	70.01	70.61	70.61	0.84%	669,499
Feb 13, 2026	69.28	70.29	68.38	70.02	70.02	1.46%	1,028,581
Feb 12, 2026	72.73	73.25	68.72	69.01	69.01	-4.88%	679,136
Feb 11, 2026	72.93	73.55	71.30	72.55	72.55	-1.06%	786,202
Feb 10, 2026	72.45	73.44	72.10	73.33	73.33	1.57%	851,654
Feb 9, 2026	72.01	72.72	71.53	72.20	72.20	0.99%	755,280
Feb 6, 2026	70.19	71.86	69.78	71.49	71.49	3.10%	1,042,038
Feb 5, 2026	72.46	73.62	69.07	69.34	69.34	-3.49%	1,264,435
Feb 4, 2026	70.11	71.92	69.47	71.85	71.85	1.74%	1,378,393
Feb 3, 2026	70.81	71.12	68.62	70.62	70.62	-1.47%	1,598,808
Feb 2, 2026	70.63	71.86	69.99	71.67	71.67	2.05%	1,129,655
Jan 30, 2026	70.29	71.55	69.83	70.23	70.23	-1.35%	586,333
Jan 29, 2026	72.28	72.92	70.13	71.19	71.19	-1.34%	1,043,675
Jan 28, 2026	72.58	72.76	70.65	72.16	72.16	-0.35%	795,633
Jan 27, 2026	72.89	73.65	72.35	72.41	72.41	-0.97%	811,714
Jan 26, 2026	71.13	73.17	71.13	73.12	73.12	2.70%	758,013
Jan 23, 2026	72.47	72.82	70.67	71.20	71.20	-1.93%	1,232,177
Jan 22, 2026	73.45	73.73	72.18	72.60	72.60	-0.41%	714,483
Jan 21, 2026	72.87	74.19	71.69	72.90	72.90	-	1,399,127
Jan 20, 2026	74.71	75.80	72.66	72.90	72.90	-2.80%	1,042,790
Jan 16, 2026	76.58	77.23	74.94	75.00	75.00	-2.76%	1,160,302
Jan 15, 2026	77.79	79.50	76.61	77.13	77.13	0.16%	1,160,483
Jan 14, 2026	80.80	81.34	76.96	77.01	77.01	-4.90%	1,481,316
Jan 13, 2026	82.68	82.68	80.08	80.98	80.98	-1.20%	1,029,013
Jan 12, 2026	84.35	85.26	81.89	81.96	81.96	-2.87%	1,146,966
Jan 9, 2026	83.27	84.83	82.90	84.38	84.38	1.67%	803,153
Jan 8, 2026	84.57	84.80	81.79	82.99	82.99	-1.67%	1,185,177
Jan 7, 2026	84.80	85.46	83.77	84.40	84.40	-0.14%	1,250,124
Jan 6, 2026	83.36	85.22	82.16	84.52	84.52	1.45%	1,761,823
Jan 5, 2026	80.62	83.63	80.62	83.31	83.31	2.97%	1,994,748
Jan 2, 2026	78.65	80.96	78.57	80.91	80.91	2.60%	2,002,801
Dec 31, 2025	80.09	80.32	78.49	78.86	78.86	-1.79%	1,226,574
Dec 30, 2025	80.56	81.41	79.92	80.30	80.30	-0.68%	1,099,072
Dec 29, 2025	79.91	81.32	79.49	80.85	80.85	1.11%	1,026,506
Dec 26, 2025	78.55	79.99	78.05	79.96	79.96	1.63%	882,320
Dec 24, 2025	77.72	78.88	77.48	78.68	78.68	0.51%	351,230
Dec 23, 2025	77.78	78.34	77.25	78.28	78.28	0.47%	856,305
Dec 22, 2025	76.63	78.84	76.63	77.91	77.91	1.25%	1,520,515
Dec 19, 2025	79.00	79.53	76.84	76.95	76.95	-2.25%	11,395,578
Dec 18, 2025	78.32	80.62	78.19	78.72	78.72	0.65%	2,294,834
Dec 17, 2025	78.40	79.17	77.82	78.21	78.21	0.88%	1,852,652
Dec 16, 2025	77.25	78.26	77.25	77.53	77.53	0.13%	1,581,385
Dec 15, 2025	78.21	78.64	76.85	77.43	77.43	-0.58%	1,505,678
Dec 12, 2025	78.15	78.18	77.23	77.88	77.88	-0.15%	1,238,001
Dec 11, 2025	77.07	78.12	76.60	78.00	78.00	1.18%	1,343,811
Dec 10, 2025	76.79	77.85	76.22	77.09	77.09	-0.55%	1,637,859
Dec 9, 2025	77.10	78.31	76.26	77.52	77.52	-0.45%	2,231,128