UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	74.80	79.63	74.51	78.65	78.65	3.28%	854,247
Nov 5, 2026	78.59	78.64	75.19	76.15	76.15	-4.49%	1,045,130
Nov 4, 2026	81.02	82.21	76.87	79.73	79.73	-0.83%	1,406,022
Nov 3, 2026	73.59	83.15	73.59	80.40	80.40	7.00%	1,517,790
Nov 2, 2026	74.96	76.39	74.27	75.14	75.14	0.51%	812,810
Oct 30, 2026	76.00	76.75	74.21	74.76	74.76	-0.93%	766,466
Oct 29, 2026	72.93	75.73	71.76	75.46	75.46	4.23%	755,291
Oct 28, 2026	72.08	73.30	71.77	72.40	72.40	0.28%	527,543
Oct 27, 2026	72.49	73.15	71.87	72.20	72.20	-1.04%	585,168
Oct 26, 2026	73.44	74.24	72.48	72.96	72.96	-0.65%	544,625
Oct 23, 2026	73.05	73.62	71.89	73.44	73.44	-0.26%	971,752
Oct 22, 2026	74.37	74.83	73.00	73.63	73.63	-0.88%	741,722
Oct 21, 2026	74.00	75.19	73.78	74.28	74.28	1.25%	780,682
Oct 20, 2026	73.75	73.98	72.40	73.36	73.36	0.48%	745,528
Oct 19, 2026	73.20	73.44	72.35	73.01	73.01	-0.41%	744,426
Oct 16, 2026	74.25	74.89	72.78	73.31	73.31	-1.45%	1,281,373
Oct 15, 2026	72.08	74.78	71.60	74.39	74.39	3.90%	1,787,047
Oct 14, 2026	71.00	71.97	70.64	71.60	71.60	0.73%	994,561
Oct 13, 2026	71.63	72.23	70.33	71.08	71.08	-0.14%	1,125,907
Oct 12, 2026	71.04	71.68	70.18	71.18	71.18	1.70%	693,155
Oct 9, 2026	70.38	70.75	69.54	69.99	69.99	-0.93%	748,418
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