UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	78.44	78.50	77.14	77.87	77.87	1.66%	3,969,007
Dec 5, 2025	76.80	77.50	76.32	76.60	76.60	-0.18%	4,294,903
Dec 4, 2025	76.06	77.84	76.05	76.74	76.74	-3.33%	6,985,864
Dec 3, 2025	88.88	88.88	79.31	79.38	79.38	-10.66%	2,183,754
Dec 2, 2025	90.10	91.15	88.79	88.85	88.85	-1.50%	276,503
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