UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	67.44	71.89	66.98	70.00	70.00	3.97%	2,096,804
May 6, 2025	60.14	68.85	60.00	67.33	67.33	12.29%	2,205,986
May 5, 2025	59.95	60.60	59.40	59.96	59.96	0.18%	891,167
May 2, 2025	59.05	59.90	58.79	59.85	59.85	2.50%	901,760
May 1, 2025	57.52	59.18	56.70	58.39	58.39	2.10%	1,018,775
Apr 30, 2025	56.50	57.48	55.38	57.19	57.19	0.60%	2,232,616
Apr 29, 2025	57.63	57.69	56.14	56.85	56.85	-0.84%	3,018,586
Apr 28, 2025	57.48	58.42	56.85	57.33	57.33	-0.56%	595,834
Apr 25, 2025	57.88	58.53	56.46	57.65	57.65	-0.40%	807,209
Apr 24, 2025	56.65	58.52	56.26	57.88	57.88	2.41%	1,117,496
Apr 23, 2025	56.56	57.22	55.29	56.52	56.52	1.82%	927,400
Apr 22, 2025	53.44	55.51	53.44	55.51	55.51	4.56%	803,204
Apr 21, 2025	55.38	55.38	52.40	53.09	53.09	-4.65%	680,103
Apr 17, 2025	55.51	55.88	54.10	55.68	55.68	0.91%	971,718
Apr 16, 2025	57.16	57.56	54.50	55.18	55.18	-4.40%	900,013
Apr 15, 2025	57.56	57.75	56.84	57.72	57.72	0.40%	1,104,521
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