UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	57.56	57.75	56.84	57.72	57.72	0.40%	935,877
Apr 14, 2025	56.94	57.57	56.31	57.49	57.49	1.82%	889,458
Apr 11, 2025	54.97	56.48	53.70	56.46	56.46	2.90%	1,226,694
Apr 10, 2025	54.44	55.24	52.45	54.87	54.87	-0.44%	1,175,243
Apr 9, 2025	52.28	55.92	49.93	55.11	55.11	3.82%	2,928,417
Apr 8, 2025	55.19	55.19	51.91	53.08	53.08	-1.12%	1,743,494
Apr 7, 2025	52.80	54.27	51.23	53.68	53.68	-1.36%	1,325,416
Apr 4, 2025	56.03	56.03	53.54	54.42	54.42	-5.16%	2,693,849
Apr 3, 2025	55.34	57.69	54.53	57.38	57.38	0.47%	1,206,533
Apr 2, 2025	56.77	58.24	56.50	57.11	57.11	-1.28%	1,414,211
Apr 1, 2025	56.40	58.38	55.80	57.85	57.85	2.57%	1,554,903
Mar 31, 2025	54.94	56.45	54.22	56.40	56.40	1.27%	1,512,014
Mar 28, 2025	55.80	56.66	54.78	55.69	55.69	0.22%	1,140,329
Mar 27, 2025	54.75	55.61	54.33	55.57	55.57	1.22%	1,279,486
Mar 26, 2025	55.25	55.89	54.35	54.90	54.90	0.27%	751,340
Mar 25, 2025	54.05	55.03	53.88	54.75	54.75	1.78%	639,275
Mar 24, 2025	53.65	54.16	53.35	53.79	53.79	0.54%	767,268
Mar 21, 2025	53.36	53.65	52.52	53.50	53.50	-0.41%	1,463,298
Mar 20, 2025	53.04	53.99	53.04	53.72	53.72	-0.13%	528,280
Mar 19, 2025	53.14	53.80	52.82	53.79	53.79	1.19%	386,341
Mar 18, 2025	51.84	53.55	51.73	53.16	53.16	1.47%	471,356
Mar 17, 2025	53.28	53.68	52.24	52.39	52.39	0.29%	641,604
Mar 14, 2025	51.16	52.47	51.00	52.24	52.24	3.26%	558,547
Mar 13, 2025	50.54	50.70	49.69	50.59	50.59	-0.12%	228,703
Mar 12, 2025	50.96	51.03	49.34	50.65	50.65	0.62%	468,948
Mar 11, 2025	51.17	51.33	49.78	50.34	50.34	-1.87%	611,721
Mar 10, 2025	51.81	52.66	51.11	51.30	51.30	-2.90%	551,679
Mar 7, 2025	51.01	54.42	50.86	52.83	52.83	3.02%	766,238
Mar 6, 2025	51.87	52.21	50.87	51.28	51.28	-2.51%	363,036
Mar 5, 2025	52.48	53.32	52.11	52.60	52.60	0.21%	463,273
Mar 4, 2025	51.18	53.26	51.16	52.49	52.49	1.27%	561,345
Mar 3, 2025	53.22	53.65	51.69	51.83	51.83	-2.56%	239,686
Feb 28, 2025	53.01	53.57	52.29	53.19	53.19	0.28%	527,645
Feb 27, 2025	53.45	54.57	52.99	53.04	52.91	-0.71%	508,777
Feb 26, 2025	53.86	55.04	53.38	53.42	53.29	-1.37%	404,154
Feb 25, 2025	53.04	54.48	52.54	54.16	54.03	2.54%	484,250
Feb 24, 2025	53.16	54.16	52.55	52.82	52.69	-0.36%	610,727
Feb 21, 2025	54.02	54.60	52.63	53.01	52.88	-1.85%	810,930
Feb 20, 2025	56.40	57.18	51.36	54.01	53.88	-2.82%	696,704
Feb 19, 2025	56.36	56.52	54.92	55.58	55.44	-1.63%	630,191
Feb 18, 2025	57.32	57.50	56.21	56.50	56.36	-0.35%	693,684
Feb 14, 2025	57.36	57.79	56.22	56.70	56.56	-1.13%	560,736
Feb 13, 2025	55.78	57.72	55.71	57.35	57.21	2.78%	856,191
Feb 12, 2025	54.75	55.99	53.72	55.80	55.66	1.82%	465,333
Feb 11, 2025	54.67	55.22	54.17	54.80	54.67	0.24%	295,899
Feb 10, 2025	54.32	54.90	53.94	54.67	54.54	1.47%	164,159
Feb 7, 2025	54.76	55.09	53.74	53.88	53.75	-0.97%	274,932
Feb 6, 2025	55.65	55.65	53.99	54.41	54.28	-1.56%	347,903
Feb 5, 2025	54.48	55.83	54.20	55.27	55.14	2.07%	416,384
Feb 4, 2025	53.65	54.86	53.34	54.15	54.02	1.50%	551,204