UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	70.38	70.75	69.54	69.91	69.91	-1.05%	137,389
Oct 8, 2026	67.25	70.90	66.57	70.65	70.65	5.24%	2,140,234
Oct 7, 2026	67.77	68.29	66.46	67.13	67.13	-1.81%	1,165,263
Oct 6, 2026	68.22	68.98	67.43	68.37	68.37	0.18%	1,583,466
Oct 5, 2026	66.07	69.49	65.55	68.25	68.25	3.42%	1,212,952
Oct 2, 2026	67.01	67.97	65.69	65.99	65.99	-0.77%	1,169,816
Oct 1, 2026	65.35	68.02	65.35	66.50	66.50	1.34%	1,403,039
Sep 30, 2026	64.98	66.45	63.73	65.62	65.62	1.08%	1,336,535
Sep 29, 2026	64.48	64.93	63.87	64.92	64.92	0.19%	791,852
Sep 28, 2026	65.74	66.96	64.71	64.80	64.80	-1.89%	1,071,316
Sep 25, 2026	65.70	66.39	65.33	66.05	66.05	0.36%	926,640
Sep 24, 2026	65.86	66.29	65.11	65.81	65.81	0.66%	782,134
Sep 23, 2026	66.18	66.63	65.25	65.38	65.38	-1.91%	690,398
Sep 22, 2026	66.95	67.27	66.01	66.65	66.65	0.50%	1,724,006
Sep 21, 2026	65.64	67.28	64.40	66.32	66.32	3.58%	1,036,687
Sep 18, 2026	64.73	65.21	63.90	64.03	64.03	-0.61%	1,494,135
Sep 17, 2026	65.14	65.25	63.17	64.42	64.42	0.42%	975,861
Sep 16, 2026	64.37	66.47	64.13	64.15	64.15	-0.94%	2,168,038
Sep 15, 2026	69.76	69.76	64.75	64.76	64.76	-6.82%	1,161,146
Sep 14, 2026	71.25	71.59	69.47	69.50	69.50	-2.46%	1,234,291
Sep 11, 2026	71.60	72.06	71.20	71.25	71.25	0.21%	679,919
Sep 10, 2026	72.41	72.86	71.00	71.10	71.10	-2.46%	475,222
Sep 9, 2026	72.78	73.39	72.46	72.89	72.89	-0.41%	459,806
Sep 8, 2026	73.01	73.74	72.76	73.19	73.19	-0.87%	355,188
Sep 4, 2026	73.89	74.81	73.28	73.83	73.83	-1.07%	395,219
Sep 3, 2026	74.69	75.49	73.82	74.63	74.63	0.69%	503,794
Sep 2, 2026	73.60	75.47	72.86	74.12	74.12	0.90%	413,472
Sep 1, 2026	74.70	75.33	73.21	73.46	73.46	-1.42%	594,906
Aug 31, 2026	74.00	74.88	73.54	74.52	74.52	0.32%	648,094
Aug 28, 2026	75.35	76.19	74.25	74.43	74.29	-1.48%	377,142
Aug 27, 2026	74.83	75.83	74.17	75.55	75.40	0.67%	434,642
Aug 26, 2026	74.35	75.27	73.81	75.05	74.90	1.43%	421,388
Aug 25, 2026	74.73	74.73	73.39	73.99	73.85	-0.23%	421,515
Aug 24, 2026	75.22	76.13	73.90	74.16	74.02	-1.20%	496,019
Aug 21, 2026	74.93	76.07	74.33	75.06	74.91	-0.27%	417,232
Aug 20, 2026	75.79	76.69	75.03	75.26	75.11	-1.03%	511,936
Aug 19, 2026	76.72	76.82	75.83	76.04	75.89	0.11%	482,616
Aug 18, 2026	77.54	77.80	75.77	75.96	75.81	-1.49%	522,210
Aug 17, 2026	76.76	77.50	75.92	77.11	76.96	-0.45%	587,600
Aug 14, 2026	76.90	77.57	76.48	77.46	77.31	0.85%	652,701
Aug 13, 2026	77.09	78.27	76.12	76.81	76.66	0.17%	717,878
Aug 12, 2026	77.24	78.02	75.96	76.68	76.53	-0.48%	954,109
Aug 11, 2026	77.79	79.35	76.87	77.05	76.90	-1.28%	733,702
Aug 10, 2026	78.47	79.31	77.63	78.05	77.90	-0.20%	1,056,302
Aug 7, 2026	76.50	78.65	75.48	78.21	78.06	1.76%	1,288,921
Aug 6, 2026	77.97	78.80	76.13	76.86	76.71	-2.77%	1,423,111
Aug 5, 2026	78.00	81.55	76.66	79.05	78.90	0.91%	1,748,802
Aug 4, 2026	86.92	88.94	75.34	78.34	78.19	-13.96%	4,299,014
Aug 3, 2026	92.39	93.52	90.37	91.05	90.87	-0.64%	1,083,549
Jul 31, 2026	91.84	92.88	90.52	91.64	91.46	-0.56%	595,082