UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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