UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	70.91	71.90	70.45	71.50	-	0.72%	735,005
May 29, 2025	71.59	71.75	70.52	70.99	70.99	-0.85%	349,178
May 28, 2025	72.12	72.67	71.54	71.60	71.60	-1.10%	483,078
May 27, 2025	72.39	72.80	71.80	72.40	72.40	0.85%	576,323
May 23, 2025	70.76	71.97	70.00	71.79	71.79	1.11%	419,580
May 22, 2025	71.25	71.50	70.50	71.00	71.00	-0.75%	404,032
May 21, 2025	71.20	71.88	70.89	71.54	71.54	-0.31%	645,010
May 20, 2025	72.42	72.72	71.57	71.76	71.76	-1.42%	466,908
May 19, 2025	71.54	72.81	71.38	72.79	72.79	0.04%	510,697
May 16, 2025	71.10	72.76	70.45	72.76	72.76	2.41%	535,309
May 15, 2025	70.43	71.08	69.48	71.05	71.05	1.70%	735,085
May 14, 2025	70.41	70.48	69.18	69.86	69.86	-1.80%	1,099,682
May 13, 2025	70.66	71.18	69.52	71.14	71.14	1.12%	1,404,192
May 12, 2025	71.01	71.95	68.60	70.35	70.35	0.26%	1,257,024
May 9, 2025	70.50	70.92	69.45	70.17	70.17	-0.45%	937,406
May 8, 2025	69.78	71.25	69.14	70.49	70.49	0.70%	1,278,658
May 7, 2025	67.44	71.89	66.98	70.00	70.00	3.97%	2,097,659
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