UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.80	70.80	66.75	70.35	70.35	4.58%	1,341,605
Aug 12, 2025	66.40	67.54	64.84	67.27	67.27	1.57%	1,352,479
Aug 11, 2025	66.16	69.30	65.83	66.23	66.23	-0.62%	2,143,385
Aug 8, 2025	66.63	67.14	66.00	66.64	66.64	1.02%	930,420
Aug 7, 2025	66.06	66.08	64.40	65.97	65.97	0.83%	1,347,842
Aug 6, 2025	64.11	65.92	62.00	65.43	65.43	1.24%	1,854,892
Aug 5, 2025	71.89	72.35	61.95	64.63	64.63	-11.51%	3,148,920
Aug 4, 2025	71.32	73.34	71.32	73.04	73.04	1.59%	1,012,065
Aug 1, 2025	73.04	73.04	71.01	71.90	71.90	-1.67%	1,092,738
Jul 31, 2025	73.57	74.15	72.91	73.12	73.12	-0.07%	593,262
Jul 30, 2025	71.22	73.18	71.22	73.17	73.17	1.08%	781,985
Jul 29, 2025	71.22	72.40	70.70	72.39	72.39	3.37%	794,694
Jul 28, 2025	70.54	70.94	69.93	70.03	70.03	-0.43%	277,151
Jul 25, 2025	70.59	71.11	70.20	70.33	70.33	-0.44%	229,151
Jul 24, 2025	70.46	71.16	70.26	70.64	70.64	0.46%	297,758
Jul 23, 2025	70.25	71.22	70.19	70.32	70.32	-0.34%	317,401
Jul 22, 2025	69.88	70.73	69.36	70.56	70.56	0.79%	969,335
Jul 21, 2025	70.53	70.82	69.88	70.01	70.01	-0.31%	464,561
Jul 18, 2025	70.95	71.06	70.00	70.23	70.23	0.23%	400,600
Jul 17, 2025	70.10	71.04	69.71	70.07	70.07	-1.07%	621,177
Jul 16, 2025	71.24	71.69	70.15	70.83	70.83	-0.21%	431,779
Jul 15, 2025	72.27	72.57	70.74	70.98	70.98	-2.08%	552,294
Jul 14, 2025	71.40	73.22	71.35	72.49	72.49	1.51%	621,599
Jul 11, 2025	71.20	71.92	70.92	71.41	71.41	-0.08%	477,403
Jul 10, 2025	71.39	71.96	70.67	71.47	71.47	0.80%	499,424
Jul 9, 2025	71.25	71.49	70.18	70.90	70.90	-0.32%	725,545
Jul 8, 2025	72.76	73.24	70.42	71.13	71.13	-2.68%	933,172
Jul 7, 2025	70.58	73.30	70.56	73.09	73.09	3.41%	1,093,676
Jul 3, 2025	70.65	72.20	70.02	70.68	70.68	-0.27%	613,623
Jul 2, 2025	69.82	71.01	68.54	70.87	70.87	1.66%	1,565,994
Jul 1, 2025	72.34	72.83	69.65	69.71	69.71	-4.32%	1,119,546
Jun 30, 2025	72.71	73.39	72.22	72.86	72.86	0.96%	1,230,296
Jun 27, 2025	72.04	72.94	71.64	72.17	72.17	-	1,058,835
Jun 26, 2025	71.02	72.85	70.80	72.17	72.17	2.19%	1,363,860
Jun 25, 2025	73.10	73.98	70.49	70.62	70.62	-3.14%	930,009
Jun 24, 2025	72.13	72.94	71.36	72.91	72.91	2.01%	366,405
Jun 23, 2025	70.77	71.75	70.41	71.47	71.47	1.22%	480,982
Jun 20, 2025	71.01	71.31	70.00	70.61	70.61	-0.38%	1,592,417
Jun 18, 2025	70.93	71.53	70.24	70.88	70.88	0.34%	494,834
Jun 17, 2025	71.25	71.27	70.27	70.64	70.64	-1.23%	381,584
Jun 16, 2025	71.00	72.42	70.48	71.52	71.52	1.22%	405,094
Jun 13, 2025	70.50	71.33	69.81	70.66	70.66	0.40%	458,768
Jun 12, 2025	70.50	70.93	70.00	70.38	70.38	-0.10%	419,262
Jun 11, 2025	70.36	70.91	69.86	70.45	70.45	0.44%	530,083
Jun 10, 2025	70.51	70.92	69.90	70.14	70.14	-0.58%	456,754
Jun 9, 2025	70.83	71.16	69.96	70.55	70.55	-0.89%	581,764
Jun 6, 2025	71.32	72.04	70.89	71.18	71.18	0.08%	507,517
Jun 5, 2025	71.60	72.13	70.74	71.12	71.12	-1.07%	467,661
Jun 4, 2025	70.64	72.23	69.71	71.89	71.89	2.55%	621,462
Jun 3, 2025	71.79	72.00	68.32	70.10	70.10	-2.39%	1,020,354