UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.87	53.08	51.67	52.82	52.82	2.09%	632,259
Nov 19, 2024	50.60	51.84	50.22	51.74	51.74	2.25%	783,347
Nov 18, 2024	49.84	50.83	49.59	50.60	50.60	1.26%	747,980
Nov 15, 2024	49.91	50.10	49.07	49.97	49.97	0.12%	586,654
Nov 14, 2024	51.33	51.35	49.89	49.91	49.91	-1.83%	465,322
Nov 13, 2024	50.68	51.02	50.02	50.84	50.84	1.01%	722,251
Nov 12, 2024	51.66	51.80	49.81	50.33	50.33	-2.50%	852,577
Nov 11, 2024	51.50	53.18	51.28	51.62	51.62	0.51%	601,241
Nov 8, 2024	50.25	51.59	50.05	51.36	51.36	2.62%	676,642
Nov 7, 2024	50.34	50.89	49.66	50.05	50.05	-0.69%	1,078,742
Nov 6, 2024	51.90	52.74	49.29	50.40	50.40	-2.21%	2,107,526
Nov 5, 2024	56.85	59.23	50.64	51.54	51.54	-0.81%	1,322,169
Nov 4, 2024	51.67	52.41	51.60	51.96	51.96	0.70%	806,281
Nov 1, 2024	52.07	52.59	51.57	51.60	51.60	-0.69%	558,793
Oct 31, 2024	52.46	52.67	51.66	51.96	51.96	-1.40%	536,734
Oct 30, 2024	52.62	52.92	52.37	52.70	52.70	0.17%	309,948
Oct 29, 2024	52.45	52.95	51.87	52.61	52.61	0.04%	528,551
Oct 28, 2024	53.07	53.30	52.45	52.59	52.59	-0.72%	335,587
Oct 25, 2024	53.03	53.18	52.54	52.97	52.97	0.11%	290,140
Oct 24, 2024	53.01	53.76	52.59	52.91	52.91	-0.17%	302,466
Oct 23, 2024	54.16	54.36	52.89	53.00	53.00	-1.63%	277,983
Oct 22, 2024	53.03	53.97	52.38	53.88	53.88	1.68%	501,400
Oct 21, 2024	53.03	53.63	52.70	52.99	52.99	-0.30%	306,018
Oct 18, 2024	53.78	54.12	53.11	53.15	53.15	-1.17%	327,288
Oct 17, 2024	54.38	54.76	53.54	53.78	53.78	-0.94%	381,097
Oct 16, 2024	53.78	54.41	53.60	54.29	54.29	1.25%	718,289
Oct 15, 2024	53.45	53.99	53.23	53.62	53.62	0.37%	605,596
Oct 14, 2024	52.84	53.45	52.65	53.42	53.42	1.77%	637,285
Oct 11, 2024	51.57	52.53	51.57	52.49	52.49	1.53%	588,231
Oct 10, 2024	50.93	51.88	50.63	51.70	51.70	1.00%	519,409
Oct 9, 2024	50.43	51.54	50.43	51.19	51.19	1.41%	890,220
Oct 8, 2024	50.15	51.29	50.10	50.48	50.48	0.72%	571,557
Oct 7, 2024	50.61	50.86	49.79	50.12	50.12	-1.14%	592,761
Oct 4, 2024	50.00	50.71	49.53	50.70	50.70	1.68%	1,334,773
Oct 3, 2024	49.00	49.95	48.93	49.86	49.86	1.28%	1,954,729
Oct 2, 2024	48.93	49.66	48.74	49.23	49.23	0.14%	1,271,378
Oct 1, 2024	49.41	49.73	48.72	49.16	49.16	-0.28%	1,462,011
Sep 30, 2024	49.57	49.67	48.96	49.30	49.30	-0.40%	796,331
Sep 27, 2024	49.24	50.14	49.06	49.50	49.50	0.08%	848,278
Sep 26, 2024	49.65	50.33	49.31	49.46	49.46	-	2,046,205
Sep 25, 2024	49.15	49.69	48.77	49.46	49.46	0.28%	875,927
Sep 24, 2024	49.19	49.94	48.68	49.32	49.32	0.06%	495,781
Sep 23, 2024	48.58	49.79	48.41	49.29	49.29	1.63%	526,393
Sep 20, 2024	49.50	49.95	48.11	48.50	48.50	-2.59%	830,150
Sep 19, 2024	49.84	50.48	49.15	49.79	49.79	0.83%	924,220
Sep 18, 2024	48.88	50.06	48.69	49.38	49.38	1.25%	1,011,877
Sep 17, 2024	49.25	49.43	48.51	48.77	48.77	-0.71%	825,946
Sep 16, 2024	48.98	49.43	48.80	49.12	49.12	0.57%	969,762
Sep 13, 2024	48.90	49.30	48.12	48.84	48.84	-0.02%	1,315,271
Sep 12, 2024	48.45	49.07	48.45	48.85	48.85	0.72%	747,390
Sep 11, 2024	47.62	48.64	46.79	48.50	48.50	1.89%	1,490,655
Sep 10, 2024	48.65	49.00	47.05	47.60	47.60	-2.86%	2,203,918
Sep 9, 2024	49.01	49.19	48.30	49.00	49.00	0.86%	3,307,556
Sep 6, 2024	49.67	49.80	48.28	48.58	48.58	-2.65%	7,539,077
Sep 5, 2024	52.20	52.20	49.72	49.90	49.90	-4.59%	834,035
Sep 4, 2024	52.00	53.00	50.08	52.30	52.30	-3.33%	642,202
Sep 3, 2024	54.32	55.05	54.04	54.10	54.10	-0.81%	273,083
Aug 30, 2024	55.10	55.46	53.72	54.54	54.54	-1.11%	803,431
Aug 29, 2024	55.00	56.03	54.66	55.15	55.02	1.12%	196,371
Aug 28, 2024	54.80	55.50	54.53	54.54	54.42	-0.51%	205,151
Aug 27, 2024	55.00	56.28	53.92	54.82	54.70	-0.35%	381,042
Aug 26, 2024	54.99	55.38	54.41	55.01	54.88	0.73%	157,475
Aug 23, 2024	53.97	55.02	53.47	54.61	54.49	1.30%	151,970
Aug 22, 2024	53.16	54.26	52.50	53.91	53.79	1.32%	359,638
Aug 21, 2024	53.11	53.52	52.60	53.21	53.09	0.49%	220,985
Aug 20, 2024	53.50	53.50	52.62	52.95	52.83	-1.12%	149,536
Aug 19, 2024	52.04	53.78	52.04	53.55	53.43	2.90%	196,030
Aug 16, 2024	51.46	52.38	51.05	52.04	51.92	0.39%	194,095
Aug 15, 2024	51.79	52.10	51.15	51.84	51.72	1.03%	120,140
Aug 14, 2024	51.45	51.68	50.34	51.31	51.19	-0.29%	228,627
Aug 13, 2024	50.16	52.37	50.16	51.46	51.34	2.84%	326,595
Aug 12, 2024	50.34	50.57	49.66	50.04	49.93	-0.34%	148,999
Aug 9, 2024	49.65	50.24	49.55	50.21	50.10	0.72%	248,769
Aug 8, 2024	50.10	51.08	49.20	49.85	49.74	-0.12%	1,515,534
Aug 7, 2024	49.78	50.03	49.09	49.91	49.80	1.03%	392,484
Aug 6, 2024	50.05	51.10	49.19	49.40	49.29	-0.38%	402,370
Aug 5, 2024	49.39	50.16	47.65	49.59	49.48	-2.65%	345,051
Aug 2, 2024	51.13	52.11	50.58	50.94	50.82	-0.93%	455,128
Aug 1, 2024	51.29	52.83	50.61	51.42	51.30	1.76%	633,639
Jul 31, 2024	48.20	50.62	46.53	50.53	50.41	10.11%	766,003
Jul 30, 2024	45.42	46.38	44.84	45.89	45.79	1.77%	521,977
Jul 29, 2024	45.91	45.93	44.90	45.09	44.99	-1.14%	448,568
Jul 26, 2024	45.27	45.87	45.17	45.61	45.51	1.97%	323,234
Jul 25, 2024	44.40	45.21	44.06	44.73	44.63	1.31%	332,476
Jul 24, 2024	44.68	44.93	44.01	44.15	44.05	-1.34%	420,791
Jul 23, 2024	44.46	44.99	44.15	44.75	44.65	0.45%	204,962
Jul 22, 2024	44.61	44.85	44.02	44.55	44.45	0.77%	304,198
Jul 19, 2024	43.99	44.65	43.70	44.21	44.11	0.20%	212,412
Jul 18, 2024	44.65	45.71	44.00	44.12	44.02	-1.05%	320,045
Jul 17, 2024	44.96	45.26	44.45	44.59	44.49	-1.17%	560,333
Jul 16, 2024	44.30	45.53	43.99	45.12	45.02	2.78%	338,702
Jul 15, 2024	43.79	44.23	43.52	43.90	43.80	0.25%	317,961
Jul 12, 2024	43.94	44.57	43.66	43.79	43.69	-1.77%	490,834
Jul 11, 2024	43.66	45.03	43.41	44.58	44.48	2.25%	715,401
Jul 10, 2024	43.43	44.07	43.25	43.60	43.50	0.25%	205,438
Jul 9, 2024	43.01	43.63	42.99	43.49	43.39	0.98%	453,342
Jul 8, 2024	42.06	43.61	41.69	43.07	42.97	2.35%	1,146,511
Jul 5, 2024	42.65	43.95	42.01	42.08	41.98	-2.12%	1,482,794
Jul 3, 2024	42.74	43.31	42.14	42.99	42.89	0.54%	533,546
Jul 2, 2024	42.11	42.88	42.00	42.76	42.66	1.88%	934,540