UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
76.74
-2.64 (-3.33%)
At close: Dec 4, 2025, 4:00 PM EST
77.20
+0.46 (0.60%)
Pre-market: Dec 5, 2025, 8:00 AM EST
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.06 | 77.84 | 76.05 | 76.74 | 76.74 | -3.33% | 6,985,267 |
| Dec 3, 2025 | 88.88 | 88.88 | 79.31 | 79.38 | 79.38 | -10.66% | 2,182,219 |
| Dec 2, 2025 | 90.10 | 91.15 | 88.79 | 88.85 | 88.85 | -1.50% | 273,571 |
| Dec 1, 2025 | 91.00 | 91.66 | 90.19 | 90.20 | 90.20 | -1.11% | 384,392 |
| Nov 28, 2025 | 90.69 | 91.56 | 90.30 | 91.21 | 91.21 | 1.16% | 306,058 |
| Nov 26, 2025 | 88.99 | 90.91 | 88.91 | 90.16 | 90.03 | 1.67% | 438,322 |
| Nov 25, 2025 | 87.57 | 89.04 | 87.07 | 88.68 | 88.55 | 1.46% | 378,741 |
| Nov 24, 2025 | 85.95 | 87.49 | 85.18 | 87.40 | 87.27 | 1.98% | 617,148 |
| Nov 21, 2025 | 85.30 | 86.81 | 84.86 | 85.70 | 85.58 | -0.15% | 601,604 |
| Nov 20, 2025 | 88.15 | 88.15 | 84.23 | 85.83 | 85.71 | -0.91% | 775,305 |
| Nov 19, 2025 | 87.57 | 88.27 | 86.53 | 86.62 | 86.50 | -0.98% | 476,443 |
| Nov 18, 2025 | 86.12 | 87.66 | 85.61 | 87.48 | 87.35 | 1.58% | 444,945 |
| Nov 17, 2025 | 86.20 | 87.58 | 85.81 | 86.12 | 86.00 | -0.60% | 797,480 |
| Nov 14, 2025 | 84.32 | 87.12 | 84.19 | 86.64 | 86.52 | 1.51% | 420,519 |
| Nov 13, 2025 | 88.13 | 88.13 | 84.75 | 85.35 | 85.23 | -1.36% | 349,403 |
| Nov 12, 2025 | 88.42 | 88.42 | 86.52 | 86.53 | 86.41 | -1.36% | 378,432 |
| Nov 11, 2025 | 86.62 | 87.85 | 86.55 | 87.72 | 87.59 | 0.91% | 660,091 |
| Nov 10, 2025 | 85.64 | 87.67 | 85.37 | 86.93 | 86.80 | 1.49% | 331,185 |
| Nov 7, 2025 | 84.92 | 87.25 | 84.17 | 85.65 | 85.53 | -0.04% | 697,447 |
| Nov 6, 2025 | 85.77 | 85.85 | 84.43 | 85.68 | 85.56 | -0.12% | 391,523 |
| Nov 5, 2025 | 85.24 | 87.38 | 84.63 | 85.78 | 85.66 | -1.36% | 767,594 |
| Nov 4, 2025 | 86.03 | 91.95 | 84.47 | 86.96 | 86.83 | 10.62% | 1,035,519 |
| Nov 3, 2025 | 78.37 | 79.06 | 77.25 | 78.61 | 78.50 | 0.95% | 792,989 |
| Oct 31, 2025 | 77.89 | 78.41 | 76.84 | 77.87 | 77.76 | -0.63% | 783,108 |
| Oct 30, 2025 | 81.45 | 81.84 | 78.25 | 78.36 | 78.25 | -3.28% | 808,095 |
| Oct 29, 2025 | 81.77 | 81.83 | 80.42 | 81.02 | 80.90 | -0.07% | 455,681 |
| Oct 28, 2025 | 79.71 | 81.78 | 79.71 | 81.08 | 80.96 | 0.92% | 508,619 |
| Oct 27, 2025 | 80.89 | 81.41 | 79.45 | 80.34 | 80.22 | 0.43% | 1,558,994 |
| Oct 24, 2025 | 79.68 | 80.69 | 79.33 | 80.00 | 79.88 | 1.06% | 586,235 |
| Oct 23, 2025 | 77.50 | 79.37 | 77.20 | 79.16 | 79.05 | 2.71% | 340,288 |
| Oct 22, 2025 | 75.69 | 77.11 | 75.34 | 77.07 | 76.96 | 0.93% | 414,798 |
| Oct 21, 2025 | 77.44 | 77.46 | 75.95 | 76.36 | 76.25 | -0.37% | 292,184 |
| Oct 20, 2025 | 76.09 | 77.12 | 75.84 | 76.64 | 76.53 | 1.64% | 214,707 |
| Oct 17, 2025 | 75.95 | 76.21 | 74.59 | 75.40 | 75.29 | -1.35% | 381,388 |
| Oct 16, 2025 | 77.35 | 77.79 | 75.96 | 76.43 | 76.32 | -1.19% | 506,406 |
| Oct 15, 2025 | 77.55 | 78.00 | 76.65 | 77.35 | 77.24 | -0.26% | 728,585 |
| Oct 14, 2025 | 72.49 | 79.05 | 72.49 | 77.55 | 77.44 | 7.17% | 747,862 |
| Oct 13, 2025 | 72.43 | 73.14 | 72.11 | 72.36 | 72.26 | 0.28% | 327,748 |
| Oct 10, 2025 | 73.31 | 73.81 | 71.86 | 72.16 | 72.06 | -1.23% | 426,405 |
| Oct 9, 2025 | 75.18 | 75.24 | 72.90 | 73.06 | 72.95 | -2.73% | 357,282 |
| Oct 8, 2025 | 74.32 | 75.56 | 73.44 | 75.11 | 75.00 | 2.25% | 502,328 |
| Oct 7, 2025 | 73.91 | 74.05 | 73.06 | 73.46 | 73.35 | -0.47% | 431,371 |
| Oct 6, 2025 | 72.20 | 73.91 | 72.00 | 73.81 | 73.70 | 2.22% | 395,655 |
| Oct 3, 2025 | 71.33 | 72.72 | 71.33 | 72.21 | 72.11 | 0.92% | 558,948 |
| Oct 2, 2025 | 70.83 | 71.71 | 70.10 | 71.55 | 71.45 | 1.20% | 471,021 |
| Oct 1, 2025 | 70.69 | 71.80 | 69.89 | 70.70 | 70.60 | -0.23% | 1,042,428 |
| Sep 30, 2025 | 70.27 | 70.89 | 70.04 | 70.86 | 70.76 | 0.98% | 1,128,748 |
| Sep 29, 2025 | 69.90 | 70.49 | 69.05 | 70.17 | 70.07 | 1.05% | 564,034 |
| Sep 26, 2025 | 68.73 | 69.86 | 68.65 | 69.44 | 69.34 | 1.34% | 513,589 |
| Sep 25, 2025 | 67.02 | 68.67 | 66.77 | 68.52 | 68.42 | 1.51% | 422,299 |