UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	93.42	93.42	90.74	92.16	91.98	-0.24%	631,925
Jul 29, 2026	91.89	93.61	90.81	92.38	92.20	0.76%	698,641
Jul 28, 2026	90.28	91.97	89.67	91.68	91.50	1.80%	754,527
Jul 27, 2026	87.02	90.38	87.02	90.06	89.88	5.38%	1,348,502
Jul 24, 2026	87.04	88.07	85.23	85.46	85.29	-1.32%	637,400
Jul 23, 2026	84.78	86.72	84.71	86.60	86.43	0.60%	536,624
Jul 22, 2026	85.80	86.30	84.91	86.08	85.91	0.69%	683,408
Jul 21, 2026	85.64	86.37	84.87	85.49	85.32	-0.18%	569,394
Jul 20, 2026	87.93	88.75	85.33	85.64	85.47	-2.42%	645,991
Jul 17, 2026	89.07	89.78	87.40	87.76	87.59	-2.15%	651,229
Jul 16, 2026	87.62	90.46	87.61	89.69	89.52	2.21%	959,290
Jul 15, 2026	87.71	89.26	87.15	87.75	87.58	0.22%	532,393
Jul 14, 2026	88.84	90.51	87.30	87.56	87.39	0.03%	739,177
Jul 13, 2026	87.61	88.73	87.22	87.53	87.36	0.30%	637,487
Jul 10, 2026	86.58	87.34	85.12	87.27	87.10	0.88%	655,474
Jul 9, 2026	86.39	88.20	85.85	86.51	86.34	0.20%	794,307
Jul 8, 2026	87.13	88.46	85.87	86.34	86.17	-2.34%	1,096,142
Jul 7, 2026	89.39	91.13	88.34	88.41	88.24	-0.96%	1,590,929
Jul 6, 2026	97.55	98.38	87.26	89.27	89.10	-7.96%	2,132,259
Jul 2, 2026	98.30	101.46	96.93	96.99	96.80	-0.70%	962,153
Jul 1, 2026	101.26	102.00	97.33	97.67	97.48	-4.11%	1,538,863
Jun 30, 2026	99.50	102.07	98.63	101.86	101.66	1.79%	1,100,920
Jun 29, 2026	99.38	100.98	99.30	100.07	99.88	1.03%	1,517,922