UL Solutions Inc. (ULS)
NYSE: ULS · Real-Time Price · USD
78.36
-2.66 (-3.28%)
Oct 30, 2025, 4:00 PM EDT - Market closed
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 81.45 | 81.84 | 78.25 | 78.36 | 78.36 | -3.28% | 808,085 |
| Oct 29, 2025 | 81.77 | 81.83 | 80.42 | 81.02 | 81.02 | -0.07% | 455,681 |
| Oct 28, 2025 | 79.71 | 81.78 | 79.71 | 81.08 | 81.08 | 0.92% | 508,619 |
| Oct 27, 2025 | 80.89 | 81.41 | 79.45 | 80.34 | 80.34 | 0.43% | 1,558,994 |
| Oct 24, 2025 | 79.68 | 80.69 | 79.33 | 80.00 | 80.00 | 1.06% | 586,235 |
| Oct 23, 2025 | 77.50 | 79.37 | 77.20 | 79.16 | 79.16 | 2.71% | 340,288 |
| Oct 22, 2025 | 75.69 | 77.11 | 75.34 | 77.07 | 77.07 | 0.93% | 414,798 |
| Oct 21, 2025 | 77.44 | 77.46 | 75.95 | 76.36 | 76.36 | -0.37% | 292,184 |
| Oct 20, 2025 | 76.09 | 77.12 | 75.84 | 76.64 | 76.64 | 1.64% | 214,707 |
| Oct 17, 2025 | 75.95 | 76.21 | 74.59 | 75.40 | 75.40 | -1.35% | 381,388 |
| Oct 16, 2025 | 77.35 | 77.79 | 75.96 | 76.43 | 76.43 | -1.19% | 506,406 |
| Oct 15, 2025 | 77.55 | 78.00 | 76.65 | 77.35 | 77.35 | -0.26% | 728,585 |
| Oct 14, 2025 | 72.49 | 79.05 | 72.49 | 77.55 | 77.55 | 7.17% | 747,862 |
| Oct 13, 2025 | 72.43 | 73.14 | 72.11 | 72.36 | 72.36 | 0.28% | 327,748 |
| Oct 10, 2025 | 73.31 | 73.81 | 71.86 | 72.16 | 72.16 | -1.23% | 426,405 |
| Oct 9, 2025 | 75.18 | 75.24 | 72.90 | 73.06 | 73.06 | -2.73% | 357,282 |
| Oct 8, 2025 | 74.32 | 75.56 | 73.44 | 75.11 | 75.11 | 2.25% | 502,328 |
| Oct 7, 2025 | 73.91 | 74.05 | 73.06 | 73.46 | 73.46 | -0.47% | 431,371 |
| Oct 6, 2025 | 72.20 | 73.91 | 72.00 | 73.81 | 73.81 | 2.22% | 395,655 |
| Oct 3, 2025 | 71.33 | 72.72 | 71.33 | 72.21 | 72.21 | 0.92% | 558,948 |
| Oct 2, 2025 | 70.83 | 71.71 | 70.10 | 71.55 | 71.55 | 1.20% | 471,021 |
| Oct 1, 2025 | 70.69 | 71.80 | 69.89 | 70.70 | 70.70 | -0.23% | 1,042,428 |
| Sep 30, 2025 | 70.27 | 70.89 | 70.04 | 70.86 | 70.86 | 0.98% | 1,128,748 |
| Sep 29, 2025 | 69.90 | 70.49 | 69.05 | 70.17 | 70.17 | 1.05% | 564,034 |
| Sep 26, 2025 | 68.73 | 69.86 | 68.65 | 69.44 | 69.44 | 1.34% | 513,589 |
| Sep 25, 2025 | 67.02 | 68.67 | 66.77 | 68.52 | 68.52 | 1.51% | 422,299 |
| Sep 24, 2025 | 68.79 | 69.06 | 67.37 | 67.50 | 67.50 | -1.93% | 644,785 |
| Sep 23, 2025 | 68.53 | 69.20 | 68.21 | 68.83 | 68.83 | 0.44% | 682,159 |
| Sep 22, 2025 | 68.41 | 69.38 | 67.78 | 68.53 | 68.53 | 0.63% | 378,880 |
| Sep 19, 2025 | 67.97 | 68.77 | 67.85 | 68.10 | 68.10 | 0.16% | 1,526,397 |
| Sep 18, 2025 | 67.76 | 68.47 | 67.17 | 67.99 | 67.99 | 0.79% | 529,314 |
| Sep 17, 2025 | 66.90 | 67.77 | 66.68 | 67.46 | 67.46 | 1.25% | 428,578 |
| Sep 16, 2025 | 67.75 | 67.95 | 66.17 | 66.63 | 66.63 | -1.36% | 574,281 |
| Sep 15, 2025 | 67.49 | 68.25 | 66.81 | 67.55 | 67.55 | 1.20% | 482,997 |
| Sep 12, 2025 | 68.16 | 68.39 | 66.72 | 66.75 | 66.75 | -2.33% | 513,643 |
| Sep 11, 2025 | 66.00 | 68.43 | 65.17 | 68.34 | 68.34 | 4.51% | 675,611 |
| Sep 10, 2025 | 65.72 | 66.00 | 64.78 | 65.39 | 65.39 | -0.34% | 829,294 |
| Sep 9, 2025 | 63.65 | 65.91 | 63.18 | 65.61 | 65.61 | 2.64% | 925,007 |
| Sep 8, 2025 | 63.50 | 64.80 | 61.64 | 63.92 | 63.92 | 0.11% | 1,511,154 |
| Sep 5, 2025 | 63.92 | 64.58 | 62.80 | 63.85 | 63.85 | 0.73% | 638,811 |
| Sep 4, 2025 | 63.12 | 63.55 | 62.50 | 63.39 | 63.39 | 1.08% | 883,563 |
| Sep 3, 2025 | 63.63 | 64.01 | 62.20 | 62.71 | 62.71 | -2.05% | 1,044,730 |
| Sep 2, 2025 | 62.47 | 64.44 | 62.47 | 64.02 | 64.02 | 1.35% | 882,502 |
| Aug 29, 2025 | 63.02 | 63.33 | 62.11 | 63.17 | 63.17 | -0.25% | 509,641 |
| Aug 28, 2025 | 63.52 | 63.53 | 62.63 | 63.33 | 63.20 | 0.21% | 433,357 |
| Aug 27, 2025 | 63.32 | 63.92 | 62.44 | 63.20 | 63.07 | - | 712,920 |
| Aug 26, 2025 | 63.07 | 63.84 | 63.01 | 63.20 | 63.07 | 0.91% | 860,652 |
| Aug 25, 2025 | 65.56 | 65.56 | 62.59 | 62.63 | 62.50 | -4.16% | 692,691 |
| Aug 22, 2025 | 65.59 | 66.07 | 64.58 | 65.35 | 65.22 | 0.23% | 948,005 |
| Aug 21, 2025 | 66.35 | 66.70 | 65.01 | 65.20 | 65.07 | -2.54% | 692,677 |