UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	78.20	78.30	78.20	78.81	-	0.77%	270
Aug 7, 2026	76.50	78.65	75.48	78.21	78.21	1.76%	1,288,379
Aug 6, 2026	77.97	78.80	76.13	76.86	76.86	-2.77%	1,411,016
Aug 5, 2026	78.00	81.55	76.66	79.05	79.05	0.91%	1,743,845
Aug 4, 2026	86.92	88.94	75.34	78.34	78.34	-13.96%	4,298,132
Aug 3, 2026	92.39	93.52	90.37	91.05	91.05	-0.64%	1,082,826
Jul 31, 2026	91.84	92.88	90.52	91.64	91.64	-0.56%	594,878
Jul 30, 2026	93.42	93.42	90.74	92.16	92.16	-0.24%	619,342
Jul 29, 2026	91.89	93.61	90.81	92.38	92.38	0.76%	698,606
Jul 28, 2026	90.28	91.97	89.67	91.68	91.68	1.80%	641,920
Jul 27, 2026	87.02	90.38	87.02	90.06	90.06	5.38%	1,348,491
Jul 24, 2026	87.04	88.07	85.23	85.46	85.46	-1.32%	637,398
Jul 23, 2026	84.78	86.72	84.71	86.60	86.60	0.60%	536,622
Jul 22, 2026	85.80	86.30	84.91	86.08	86.08	0.69%	682,025
Jul 21, 2026	85.64	86.37	84.87	85.49	85.49	-0.18%	564,792
Jul 20, 2026	87.93	88.75	85.33	85.64	85.64	-2.42%	645,775
Jul 17, 2026	89.07	89.78	87.40	87.76	87.76	-2.15%	651,217
Jul 16, 2026	87.62	90.46	87.61	89.69	89.69	2.21%	959,269
Jul 15, 2026	87.71	89.26	87.15	87.75	87.75	0.22%	532,391
Jul 14, 2026	88.84	90.51	87.30	87.56	87.56	0.03%	712,804
Jul 13, 2026	87.61	88.73	87.22	87.53	87.53	0.30%	629,343
Jul 10, 2026	86.58	87.34	85.12	87.27	87.27	0.88%	655,455
Jul 9, 2026	86.39	88.20	85.85	86.51	86.51	0.20%	794,082
Jul 8, 2026	87.13	88.46	85.87	86.34	86.34	-2.34%	1,082,631
Jul 7, 2026	89.39	91.13	88.34	88.41	88.41	-0.96%	1,590,300
Jul 6, 2026	97.55	98.38	87.26	89.27	89.27	-7.96%	2,115,187
Jul 2, 2026	98.30	101.46	96.93	96.99	96.99	-0.70%	962,132
Jul 1, 2026	101.26	102.00	97.33	97.67	97.67	-4.11%	1,512,520
Jun 30, 2026	99.50	102.07	98.63	101.86	101.86	1.79%	1,058,142
Jun 29, 2026	99.38	100.98	99.30	100.07	100.07	1.03%	1,497,522
Jun 26, 2026	95.52	99.87	95.52	99.05	99.05	3.36%	4,848,578
Jun 25, 2026	92.92	96.34	92.32	95.83	95.83	3.47%	1,555,170
Jun 24, 2026	90.72	92.79	89.72	92.62	92.62	3.26%	1,049,671
Jun 23, 2026	89.52	92.09	89.12	89.70	89.70	-0.01%	925,450
Jun 22, 2026	90.01	92.06	88.60	89.71	89.71	-1.78%	1,157,524
Jun 18, 2026	94.26	94.59	90.29	91.34	91.34	-2.94%	2,236,355
Jun 17, 2026	94.57	96.95	94.02	94.11	94.11	-1.28%	858,921
Jun 16, 2026	97.26	99.47	95.22	95.33	95.33	-1.71%	1,141,987
Jun 15, 2026	98.26	98.63	96.34	96.99	96.99	0.06%	1,298,956
Jun 12, 2026	98.83	99.61	96.85	96.93	96.93	-1.50%	579,017
Jun 11, 2026	97.15	99.49	97.15	98.41	98.41	1.06%	522,944
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