UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
52.97
+0.06 (0.11%)
Oct 25, 2024, 4:00 PM EDT - Market closed
UL Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 53.01 | 53.76 | 52.59 | 52.91 | 52.91 | -0.17% | 302,446 |
Oct 23, 2024 | 54.16 | 54.36 | 52.89 | 53.00 | 53.00 | -1.63% | 277,983 |
Oct 22, 2024 | 53.03 | 53.97 | 52.38 | 53.88 | 53.88 | 1.68% | 501,400 |
Oct 21, 2024 | 53.03 | 53.63 | 52.70 | 52.99 | 52.99 | -0.30% | 306,018 |
Oct 18, 2024 | 53.78 | 54.12 | 53.11 | 53.15 | 53.15 | -1.17% | 327,288 |
Oct 17, 2024 | 54.38 | 54.76 | 53.54 | 53.78 | 53.78 | -0.94% | 381,097 |
Oct 16, 2024 | 53.78 | 54.41 | 53.60 | 54.29 | 54.29 | 1.25% | 718,289 |
Oct 15, 2024 | 53.45 | 53.99 | 53.23 | 53.62 | 53.62 | 0.37% | 605,596 |
Oct 14, 2024 | 52.84 | 53.45 | 52.65 | 53.42 | 53.42 | 1.77% | 637,285 |
Oct 11, 2024 | 51.57 | 52.53 | 51.57 | 52.49 | 52.49 | 1.53% | 588,231 |
Oct 10, 2024 | 50.93 | 51.88 | 50.63 | 51.70 | 51.70 | 1.00% | 519,409 |
Oct 9, 2024 | 50.43 | 51.54 | 50.43 | 51.19 | 51.19 | 1.41% | 890,220 |
Oct 8, 2024 | 50.15 | 51.29 | 50.10 | 50.48 | 50.48 | 0.72% | 571,557 |
Oct 7, 2024 | 50.61 | 50.86 | 49.79 | 50.12 | 50.12 | -1.14% | 592,761 |
Oct 4, 2024 | 50.00 | 50.71 | 49.53 | 50.70 | 50.70 | 1.68% | 1,334,773 |
Oct 3, 2024 | 49.00 | 49.95 | 48.93 | 49.86 | 49.86 | 1.28% | 1,954,729 |
Oct 2, 2024 | 48.93 | 49.66 | 48.74 | 49.23 | 49.23 | 0.14% | 1,271,378 |
Oct 1, 2024 | 49.41 | 49.73 | 48.72 | 49.16 | 49.16 | -0.28% | 1,462,011 |
Sep 30, 2024 | 49.57 | 49.67 | 48.96 | 49.30 | 49.30 | -0.40% | 796,331 |
Sep 27, 2024 | 49.24 | 50.14 | 49.06 | 49.50 | 49.50 | 0.08% | 848,278 |
Sep 26, 2024 | 49.65 | 50.33 | 49.31 | 49.46 | 49.46 | - | 2,046,205 |
Sep 25, 2024 | 49.15 | 49.69 | 48.77 | 49.46 | 49.46 | 0.28% | 875,927 |
Sep 24, 2024 | 49.19 | 49.94 | 48.68 | 49.32 | 49.32 | 0.06% | 495,781 |
Sep 23, 2024 | 48.58 | 49.79 | 48.41 | 49.29 | 49.29 | 1.63% | 526,393 |
Sep 20, 2024 | 49.50 | 49.95 | 48.11 | 48.50 | 48.50 | -2.59% | 830,150 |
Sep 19, 2024 | 49.84 | 50.48 | 49.15 | 49.79 | 49.79 | 0.83% | 924,220 |
Sep 18, 2024 | 48.88 | 50.06 | 48.69 | 49.38 | 49.38 | 1.25% | 1,011,877 |
Sep 17, 2024 | 49.25 | 49.43 | 48.51 | 48.77 | 48.77 | -0.71% | 825,946 |
Sep 16, 2024 | 48.98 | 49.43 | 48.80 | 49.12 | 49.12 | 0.57% | 969,762 |
Sep 13, 2024 | 48.90 | 49.30 | 48.12 | 48.84 | 48.84 | -0.02% | 1,315,271 |
Sep 12, 2024 | 48.45 | 49.07 | 48.45 | 48.85 | 48.85 | 0.72% | 747,390 |
Sep 11, 2024 | 47.62 | 48.64 | 46.79 | 48.50 | 48.50 | 1.89% | 1,490,655 |
Sep 10, 2024 | 48.65 | 49.00 | 47.05 | 47.60 | 47.60 | -2.86% | 2,203,918 |
Sep 9, 2024 | 49.01 | 49.19 | 48.30 | 49.00 | 49.00 | 0.86% | 3,307,556 |
Sep 6, 2024 | 49.67 | 49.80 | 48.28 | 48.58 | 48.58 | -2.65% | 7,539,077 |
Sep 5, 2024 | 52.20 | 52.20 | 49.72 | 49.90 | 49.90 | -4.59% | 834,035 |
Sep 4, 2024 | 52.00 | 53.00 | 50.08 | 52.30 | 52.30 | -3.33% | 642,202 |
Sep 3, 2024 | 54.32 | 55.05 | 54.04 | 54.10 | 54.10 | -0.81% | 273,083 |
Aug 30, 2024 | 55.10 | 55.46 | 53.72 | 54.54 | 54.54 | -1.11% | 803,431 |
Aug 29, 2024 | 55.00 | 56.03 | 54.66 | 55.15 | 55.02 | 1.12% | 196,371 |
Aug 28, 2024 | 54.80 | 55.50 | 54.53 | 54.54 | 54.42 | -0.51% | 205,151 |
Aug 27, 2024 | 55.00 | 56.28 | 53.92 | 54.82 | 54.70 | -0.35% | 381,042 |
Aug 26, 2024 | 54.99 | 55.38 | 54.41 | 55.01 | 54.88 | 0.73% | 157,475 |
Aug 23, 2024 | 53.97 | 55.02 | 53.47 | 54.61 | 54.49 | 1.30% | 151,970 |
Aug 22, 2024 | 53.16 | 54.26 | 52.50 | 53.91 | 53.79 | 1.32% | 359,638 |
Aug 21, 2024 | 53.11 | 53.52 | 52.60 | 53.21 | 53.09 | 0.49% | 220,985 |
Aug 20, 2024 | 53.50 | 53.50 | 52.62 | 52.95 | 52.83 | -1.12% | 149,536 |
Aug 19, 2024 | 52.04 | 53.78 | 52.04 | 53.55 | 53.43 | 2.90% | 196,030 |
Aug 16, 2024 | 51.46 | 52.38 | 51.05 | 52.04 | 51.92 | 0.39% | 194,095 |
Aug 15, 2024 | 51.79 | 52.10 | 51.15 | 51.84 | 51.72 | 1.03% | 120,140 |
Aug 14, 2024 | 51.45 | 51.68 | 50.34 | 51.31 | 51.19 | -0.29% | 228,627 |
Aug 13, 2024 | 50.16 | 52.37 | 50.16 | 51.46 | 51.34 | 2.84% | 326,595 |
Aug 12, 2024 | 50.34 | 50.57 | 49.66 | 50.04 | 49.93 | -0.34% | 148,999 |
Aug 9, 2024 | 49.65 | 50.24 | 49.55 | 50.21 | 50.10 | 0.72% | 248,769 |
Aug 8, 2024 | 50.10 | 51.08 | 49.20 | 49.85 | 49.74 | -0.12% | 1,515,534 |
Aug 7, 2024 | 49.78 | 50.03 | 49.09 | 49.91 | 49.80 | 1.03% | 392,484 |
Aug 6, 2024 | 50.05 | 51.10 | 49.19 | 49.40 | 49.29 | -0.38% | 402,370 |
Aug 5, 2024 | 49.39 | 50.16 | 47.65 | 49.59 | 49.48 | -2.65% | 345,051 |
Aug 2, 2024 | 51.13 | 52.11 | 50.58 | 50.94 | 50.82 | -0.93% | 455,128 |
Aug 1, 2024 | 51.29 | 52.83 | 50.61 | 51.42 | 51.30 | 1.76% | 633,639 |
Jul 31, 2024 | 48.20 | 50.62 | 46.53 | 50.53 | 50.41 | 10.11% | 766,003 |
Jul 30, 2024 | 45.42 | 46.38 | 44.84 | 45.89 | 45.79 | 1.77% | 521,977 |
Jul 29, 2024 | 45.91 | 45.93 | 44.90 | 45.09 | 44.99 | -1.14% | 448,568 |
Jul 26, 2024 | 45.27 | 45.87 | 45.17 | 45.61 | 45.51 | 1.97% | 323,234 |
Jul 25, 2024 | 44.40 | 45.21 | 44.06 | 44.73 | 44.63 | 1.31% | 332,476 |
Jul 24, 2024 | 44.68 | 44.93 | 44.01 | 44.15 | 44.05 | -1.34% | 420,791 |
Jul 23, 2024 | 44.46 | 44.99 | 44.15 | 44.75 | 44.65 | 0.45% | 204,962 |
Jul 22, 2024 | 44.61 | 44.85 | 44.02 | 44.55 | 44.45 | 0.77% | 304,198 |
Jul 19, 2024 | 43.99 | 44.65 | 43.70 | 44.21 | 44.11 | 0.20% | 212,412 |
Jul 18, 2024 | 44.65 | 45.71 | 44.00 | 44.12 | 44.02 | -1.05% | 320,045 |
Jul 17, 2024 | 44.96 | 45.26 | 44.45 | 44.59 | 44.49 | -1.17% | 560,333 |
Jul 16, 2024 | 44.30 | 45.53 | 43.99 | 45.12 | 45.02 | 2.78% | 338,702 |
Jul 15, 2024 | 43.79 | 44.23 | 43.52 | 43.90 | 43.80 | 0.25% | 317,961 |
Jul 12, 2024 | 43.94 | 44.57 | 43.66 | 43.79 | 43.69 | -1.77% | 490,834 |
Jul 11, 2024 | 43.66 | 45.03 | 43.41 | 44.58 | 44.48 | 2.25% | 715,401 |
Jul 10, 2024 | 43.43 | 44.07 | 43.25 | 43.60 | 43.50 | 0.25% | 205,438 |
Jul 9, 2024 | 43.01 | 43.63 | 42.99 | 43.49 | 43.39 | 0.98% | 453,342 |
Jul 8, 2024 | 42.06 | 43.61 | 41.69 | 43.07 | 42.97 | 2.35% | 1,146,511 |
Jul 5, 2024 | 42.65 | 43.95 | 42.01 | 42.08 | 41.98 | -2.12% | 1,482,794 |
Jul 3, 2024 | 42.74 | 43.31 | 42.14 | 42.99 | 42.89 | 0.54% | 533,546 |
Jul 2, 2024 | 42.11 | 42.88 | 42.00 | 42.76 | 42.66 | 1.88% | 934,540 |
Jul 1, 2024 | 42.25 | 43.84 | 40.99 | 41.97 | 41.87 | -0.52% | 1,687,827 |
Jun 28, 2024 | 41.04 | 42.26 | 40.83 | 42.19 | 42.09 | 2.80% | 1,585,058 |
Jun 27, 2024 | 40.43 | 41.39 | 39.86 | 41.04 | 40.95 | 1.53% | 812,309 |
Jun 26, 2024 | 40.90 | 41.44 | 40.04 | 40.42 | 40.33 | -1.34% | 645,750 |
Jun 25, 2024 | 40.84 | 41.71 | 40.42 | 40.97 | 40.88 | 0.56% | 607,961 |
Jun 24, 2024 | 41.65 | 41.86 | 40.46 | 40.74 | 40.65 | -2.65% | 615,275 |
Jun 21, 2024 | 41.50 | 42.02 | 40.40 | 41.85 | 41.75 | 0.84% | 3,493,288 |
Jun 20, 2024 | 41.57 | 41.89 | 40.81 | 41.50 | 41.41 | 0.48% | 619,364 |
Jun 18, 2024 | 41.16 | 41.72 | 40.36 | 41.30 | 41.21 | 0.12% | 540,589 |
Jun 17, 2024 | 41.23 | 41.74 | 40.50 | 41.25 | 41.16 | -0.36% | 281,442 |
Jun 14, 2024 | 41.38 | 42.53 | 41.19 | 41.40 | 41.31 | -0.29% | 484,436 |
Jun 13, 2024 | 40.78 | 41.89 | 40.78 | 41.52 | 41.43 | 1.22% | 415,380 |
Jun 12, 2024 | 39.50 | 41.16 | 39.50 | 41.02 | 40.93 | 5.13% | 529,342 |
Jun 11, 2024 | 38.96 | 39.90 | 38.84 | 39.02 | 38.93 | -0.54% | 291,404 |
Jun 10, 2024 | 38.87 | 40.11 | 38.50 | 39.23 | 39.14 | 0.93% | 357,440 |
Jun 7, 2024 | 39.47 | 39.69 | 38.56 | 38.87 | 38.78 | -2.26% | 178,390 |
Jun 6, 2024 | 38.82 | 39.91 | 38.82 | 39.77 | 39.68 | 2.21% | 357,154 |
Jun 5, 2024 | 39.16 | 39.42 | 38.34 | 38.91 | 38.82 | -0.71% | 273,479 |
Jun 4, 2024 | 38.18 | 39.91 | 37.97 | 39.19 | 39.10 | 2.62% | 463,170 |