UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	98.37	99.42	97.17	97.38	97.38	-1.21%	666,906
Jun 9, 2026	97.74	99.80	96.62	98.57	98.57	1.60%	668,418
Jun 8, 2026	97.82	99.15	96.34	97.02	97.02	0.22%	820,256
Jun 5, 2026	98.09	98.43	96.03	96.81	96.81	-2.41%	463,828
Jun 4, 2026	98.70	99.69	97.69	99.20	99.20	1.19%	551,412
Jun 3, 2026	96.98	100.31	96.98	98.03	98.03	0.27%	771,922
Jun 2, 2026	99.71	99.72	96.64	97.77	97.77	-2.17%	921,616
Jun 1, 2026	99.98	101.05	99.05	99.94	99.94	0.44%	552,951
May 29, 2026	99.98	101.42	99.09	99.50	99.50	0.08%	717,951
May 28, 2026	99.89	99.99	97.33	99.57	99.43	-1.02%	582,677
May 27, 2026	101.10	102.85	99.98	100.60	100.45	-0.23%	847,606
May 26, 2026	103.09	103.51	100.75	100.83	100.68	-1.96%	783,449
May 22, 2026	102.27	103.99	101.77	102.85	102.70	0.50%	603,682
May 21, 2026	100.84	102.52	100.58	102.34	102.19	0.35%	646,085
May 20, 2026	100.45	101.98	99.60	101.98	101.83	1.99%	586,138
May 19, 2026	99.36	100.46	97.94	99.99	99.84	0.99%	780,980
May 18, 2026	98.30	100.92	97.86	99.01	98.87	0.01%	635,538
May 15, 2026	99.70	100.02	98.66	99.00	98.86	-1.59%	421,034
May 14, 2026	99.15	100.61	97.40	100.60	100.45	1.82%	451,248
May 13, 2026	98.30	99.96	95.71	98.80	98.66	1.59%	794,804
May 12, 2026	97.21	97.98	94.11	97.25	97.11	-0.49%	763,486
May 11, 2026	100.70	100.80	97.39	97.73	97.59	-2.70%	683,863
May 8, 2026	100.80	101.91	98.21	100.44	100.29	1.04%	659,521
May 7, 2026	104.85	104.85	97.89	99.41	99.27	-5.22%	901,509
May 6, 2026	105.40	107.54	102.22	104.89	104.74	0.14%	1,603,538
May 5, 2026	96.71	104.79	95.32	104.74	104.59	16.25%	1,304,808
May 4, 2026	91.30	92.03	89.28	90.10	89.97	-1.64%	561,704
May 1, 2026	91.16	92.67	90.70	91.60	91.47	1.23%	431,687
Apr 30, 2026	89.00	90.93	88.22	90.49	90.36	2.82%	534,294
Apr 29, 2026	88.06	88.81	86.45	88.01	87.88	-0.32%	592,650
Apr 28, 2026	88.53	89.04	87.05	88.29	88.16	-0.34%	560,289
Apr 27, 2026	89.71	90.98	88.06	88.59	88.46	-1.77%	472,512
Apr 24, 2026	89.26	91.14	88.31	90.19	90.06	0.78%	684,927
Apr 23, 2026	89.16	90.07	88.01	89.49	89.36	-0.44%	521,246
Apr 22, 2026	92.72	92.84	89.77	89.89	89.76	-2.31%	736,385
Apr 21, 2026	92.97	94.04	91.80	92.02	91.89	-1.03%	465,693
Apr 20, 2026	90.37	93.02	90.37	92.98	92.84	1.37%	565,218
Apr 17, 2026	90.28	92.50	90.15	91.72	91.59	2.35%	450,055
Apr 16, 2026	91.01	91.38	88.00	89.61	89.48	-0.90%	483,059
Apr 15, 2026	89.47	90.51	89.40	90.42	90.29	1.01%	682,507
Apr 14, 2026	87.00	89.53	85.62	89.52	89.39	6.03%	767,835
Apr 13, 2026	84.03	86.03	83.86	84.43	84.31	0.13%	807,895
Apr 10, 2026	84.34	84.59	82.21	84.32	84.20	-0.20%	461,150
Apr 9, 2026	84.90	85.99	83.55	84.49	84.37	-0.87%	785,714
Apr 8, 2026	84.20	85.52	83.83	85.23	85.11	3.84%	712,472
Apr 7, 2026	83.83	84.30	81.83	82.08	81.96	-2.37%	570,860
Apr 6, 2026	83.92	84.81	82.73	84.07	83.95	-0.63%	510,050
Apr 2, 2026	83.59	85.57	82.09	84.60	84.48	0.04%	815,937
Apr 1, 2026	86.16	86.49	84.44	84.57	84.45	-1.33%	1,026,446
Mar 31, 2026	83.16	85.99	81.71	85.71	85.59	4.27%	1,116,969