UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	54.67	55.22	54.17	54.80	54.80	0.24%	295,899
Feb 10, 2025	54.32	54.90	53.94	54.67	54.67	1.47%	164,159
Feb 7, 2025	54.76	55.09	53.74	53.88	53.88	-0.97%	274,932
Feb 6, 2025	55.65	55.65	53.99	54.41	54.41	-1.56%	347,903
Feb 5, 2025	54.48	55.83	54.20	55.27	55.27	2.07%	416,384
Feb 4, 2025	53.65	54.86	53.34	54.15	54.15	1.50%	551,204
Feb 3, 2025	53.00	53.96	52.78	53.35	53.35	-1.04%	357,427
Jan 31, 2025	54.90	54.96	53.69	53.91	53.91	-1.86%	441,579
Jan 30, 2025	53.86	55.06	53.52	54.93	54.93	2.14%	220,521
Jan 29, 2025	53.96	54.28	53.24	53.78	53.78	-0.19%	193,142
Jan 28, 2025	53.24	53.91	52.52	53.88	53.88	1.89%	466,922
Jan 27, 2025	53.53	53.82	52.30	52.88	52.88	-0.73%	632,368
Jan 24, 2025	53.22	53.64	52.85	53.27	53.27	-0.30%	361,432
Jan 23, 2025	53.52	53.61	52.73	53.43	53.43	-0.32%	338,181
Jan 22, 2025	53.50	53.99	52.83	53.60	53.60	0.73%	594,004
Jan 21, 2025	52.07	53.25	52.07	53.21	53.21	2.43%	272,196
Jan 17, 2025	52.22	52.24	51.69	51.95	51.95	0.04%	147,276
Jan 16, 2025	51.13	52.27	51.13	51.93	51.93	1.74%	589,981
Jan 15, 2025	51.92	51.99	50.68	51.04	51.04	-0.58%	364,704
Jan 14, 2025	49.93	51.39	49.83	51.34	51.34	3.38%	382,999
Jan 13, 2025	49.38	50.09	49.27	49.66	49.66	0.73%	379,965
Jan 10, 2025	49.00	49.73	48.54	49.30	49.30	-0.18%	571,958
Jan 8, 2025	49.81	50.04	49.09	49.39	49.39	-1.22%	727,228
Jan 7, 2025	49.40	50.19	49.32	50.00	50.00	1.75%	684,850
Jan 6, 2025	49.33	49.79	49.03	49.14	49.14	-0.34%	858,852
Jan 3, 2025	49.51	50.04	49.27	49.31	49.31	-0.68%	992,336
Jan 2, 2025	50.00	50.37	49.32	49.65	49.65	-0.46%	624,453
Dec 31, 2024	50.22	50.58	49.64	49.88	49.88	-0.56%	1,103,718
Dec 30, 2024	50.03	50.50	48.99	50.16	50.16	-0.50%	1,053,996
Dec 27, 2024	50.63	51.61	49.94	50.41	50.41	-1.39%	976,909
Dec 26, 2024	50.65	51.55	50.65	51.12	51.12	0.45%	926,943
Dec 24, 2024	50.52	51.06	50.44	50.89	50.89	0.53%	98,587
Dec 23, 2024	50.68	50.92	50.10	50.62	50.62	-0.53%	500,007
Dec 20, 2024	49.21	51.05	49.21	50.89	50.89	2.91%	1,950,768
Dec 19, 2024	50.32	50.93	49.16	49.45	49.45	-0.80%	587,290
Dec 18, 2024	51.19	52.00	49.67	49.85	49.85	-2.14%	676,327
Dec 17, 2024	51.08	51.51	50.21	50.94	50.94	-1.09%	469,603
Dec 16, 2024	50.80	51.54	50.58	51.50	51.50	1.30%	395,765
Dec 13, 2024	51.00	51.33	50.37	50.84	50.84	-0.90%	380,226
Dec 12, 2024	51.20	51.83	50.51	51.30	51.30	0.25%	499,968
Dec 11, 2024	52.40	52.88	50.63	51.17	51.17	-2.18%	692,908
Dec 10, 2024	52.23	52.95	51.92	52.31	52.31	-0.06%	500,354
Dec 9, 2024	53.06	53.54	52.23	52.34	52.34	-1.89%	671,933
Dec 6, 2024	54.38	54.50	52.86	53.35	53.35	-0.54%	522,335
Dec 5, 2024	53.70	54.93	53.56	53.64	53.64	-0.91%	747,213
Dec 4, 2024	52.92	54.16	52.91	54.13	54.13	2.06%	445,642
Dec 3, 2024	52.87	53.31	52.19	53.04	53.04	0.42%	461,042
Dec 2, 2024	53.58	54.12	52.81	52.82	52.82	-1.69%	319,484
Nov 29, 2024	53.63	53.97	52.95	53.73	53.73	0.15%	218,689
Nov 27, 2024	54.41	54.64	53.53	53.65	53.53	-1.34%	374,203
Nov 26, 2024	55.06	55.40	53.52	54.38	54.25	-1.66%	590,803
Nov 25, 2024	54.03	55.36	53.95	55.30	55.17	2.33%	1,012,130
Nov 22, 2024	53.52	54.12	53.04	54.04	53.92	1.73%	638,523
Nov 21, 2024	52.54	53.51	52.38	53.12	53.00	0.57%	563,117
Nov 20, 2024	51.87	53.08	51.67	52.82	52.70	2.09%	632,259
Nov 19, 2024	50.60	51.84	50.22	51.74	51.62	2.25%	783,347
Nov 18, 2024	49.84	50.83	49.59	50.60	50.48	1.26%	747,980
Nov 15, 2024	49.91	50.10	49.07	49.97	49.85	0.12%	586,654
Nov 14, 2024	51.33	51.35	49.89	49.91	49.79	-1.83%	465,322
Nov 13, 2024	50.68	51.02	50.02	50.84	50.72	1.01%	722,251
Nov 12, 2024	51.66	51.80	49.81	50.33	50.21	-2.50%	852,577
Nov 11, 2024	51.50	53.18	51.28	51.62	51.50	0.51%	601,241
Nov 8, 2024	50.25	51.59	50.05	51.36	51.24	2.62%	676,642
Nov 7, 2024	50.34	50.89	49.66	50.05	49.93	-0.69%	1,078,742
Nov 6, 2024	51.90	52.74	49.29	50.40	50.28	-2.21%	2,107,526
Nov 5, 2024	56.85	59.23	50.64	51.54	51.42	-0.81%	1,322,169
Nov 4, 2024	51.67	52.41	51.60	51.96	51.84	0.70%	806,281
Nov 1, 2024	52.07	52.59	51.57	51.60	51.48	-0.69%	558,793
Oct 31, 2024	52.46	52.67	51.66	51.96	51.84	-1.40%	536,734
Oct 30, 2024	52.62	52.92	52.37	52.70	52.58	0.17%	309,948
Oct 29, 2024	52.45	52.95	51.87	52.61	52.49	0.04%	528,551
Oct 28, 2024	53.07	53.30	52.45	52.59	52.47	-0.72%	335,587
Oct 25, 2024	53.03	53.18	52.54	52.97	52.85	0.11%	290,140
Oct 24, 2024	53.01	53.76	52.59	52.91	52.79	-0.17%	302,466
Oct 23, 2024	54.16	54.36	52.89	53.00	52.88	-1.63%	277,983
Oct 22, 2024	53.03	53.97	52.38	53.88	53.76	1.68%	501,400
Oct 21, 2024	53.03	53.63	52.70	52.99	52.87	-0.30%	306,018
Oct 18, 2024	53.78	54.12	53.11	53.15	53.03	-1.17%	327,288
Oct 17, 2024	54.38	54.76	53.54	53.78	53.66	-0.94%	381,097
Oct 16, 2024	53.78	54.41	53.60	54.29	54.16	1.25%	718,289
Oct 15, 2024	53.45	53.99	53.23	53.62	53.50	0.37%	605,596
Oct 14, 2024	52.84	53.45	52.65	53.42	53.30	1.77%	637,285
Oct 11, 2024	51.57	52.53	51.57	52.49	52.37	1.53%	588,231
Oct 10, 2024	50.93	51.88	50.63	51.70	51.58	1.00%	519,409
Oct 9, 2024	50.43	51.54	50.43	51.19	51.07	1.41%	890,220
Oct 8, 2024	50.15	51.29	50.10	50.48	50.36	0.72%	571,557
Oct 7, 2024	50.61	50.86	49.79	50.12	50.00	-1.14%	592,761
Oct 4, 2024	50.00	50.71	49.53	50.70	50.58	1.68%	1,334,773
Oct 3, 2024	49.00	49.95	48.93	49.86	49.74	1.28%	1,954,729
Oct 2, 2024	48.93	49.66	48.74	49.23	49.12	0.14%	1,271,378
Oct 1, 2024	49.41	49.73	48.72	49.16	49.05	-0.28%	1,462,011
Sep 30, 2024	49.57	49.67	48.96	49.30	49.19	-0.40%	796,331
Sep 27, 2024	49.24	50.14	49.06	49.50	49.39	0.08%	848,278
Sep 26, 2024	49.65	50.33	49.31	49.46	49.35	-	2,046,205
Sep 25, 2024	49.15	49.69	48.77	49.46	49.35	0.28%	875,927
Sep 24, 2024	49.19	49.94	48.68	49.32	49.21	0.06%	495,781
Sep 23, 2024	48.58	49.79	48.41	49.29	49.18	1.63%	526,393
Sep 20, 2024	49.50	49.95	48.11	48.50	48.39	-2.59%	830,150
Sep 19, 2024	49.84	50.48	49.15	49.79	49.67	0.83%	924,220
Sep 18, 2024	48.88	50.06	48.69	49.38	49.27	1.25%	1,011,877