UL Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	72.04	72.94	71.64	72.17	72.17	-	1,058,703
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
Jun 2, 2025	71.50	71.91	70.71	71.82	71.82	0.45%	519,141
May 30, 2025	70.91	71.90	70.45	71.50	71.50	0.72%	776,278
May 29, 2025	71.59	71.75	70.52	70.99	70.86	-0.85%	349,178
May 28, 2025	72.12	72.67	71.54	71.60	71.47	-1.10%	483,078
May 27, 2025	72.39	72.80	71.80	72.40	72.27	0.85%	576,323
May 23, 2025	70.76	71.97	70.00	71.79	71.66	1.11%	419,580
May 22, 2025	71.25	71.50	70.50	71.00	70.87	-0.75%	404,032
May 21, 2025	71.20	71.88	70.89	71.54	71.41	-0.31%	645,010
May 20, 2025	72.42	72.72	71.57	71.76	71.63	-1.42%	466,908
May 19, 2025	71.54	72.81	71.38	72.79	72.66	0.04%	510,697
May 16, 2025	71.10	72.76	70.45	72.76	72.63	2.41%	535,309
May 15, 2025	70.43	71.08	69.48	71.05	70.92	1.70%	735,085
May 14, 2025	70.41	70.48	69.18	69.86	69.73	-1.80%	1,099,682
May 13, 2025	70.66	71.18	69.52	71.14	71.01	1.12%	1,404,192
May 12, 2025	71.01	71.95	68.60	70.35	70.22	0.26%	1,257,024
May 9, 2025	70.50	70.92	69.45	70.17	70.04	-0.45%	937,406
May 8, 2025	69.78	71.25	69.14	70.49	70.36	0.70%	1,278,658
May 7, 2025	67.44	71.89	66.98	70.00	69.87	3.97%	2,097,659
May 6, 2025	60.14	68.85	60.00	67.33	67.21	12.29%	2,205,986
May 5, 2025	59.95	60.60	59.40	59.96	59.85	0.18%	891,167
May 2, 2025	59.05	59.90	58.79	59.85	59.74	2.50%	901,760
May 1, 2025	57.52	59.18	56.70	58.39	58.28	2.10%	1,018,775
Apr 30, 2025	56.50	57.48	55.38	57.19	57.09	0.60%	2,232,616
Apr 29, 2025	57.63	57.69	56.14	56.85	56.75	-0.84%	3,018,586
Apr 28, 2025	57.48	58.42	56.85	57.33	57.23	-0.56%	595,834
Apr 25, 2025	57.88	58.53	56.46	57.65	57.55	-0.40%	807,209
Apr 24, 2025	56.65	58.52	56.26	57.88	57.78	2.41%	1,117,496
Apr 23, 2025	56.56	57.22	55.29	56.52	56.42	1.82%	927,400
Apr 22, 2025	53.44	55.51	53.44	55.51	55.41	4.56%	803,204
Apr 21, 2025	55.38	55.38	52.40	53.09	52.99	-4.65%	680,103
Apr 17, 2025	55.51	55.88	54.10	55.68	55.58	0.91%	971,718
Apr 16, 2025	57.16	57.56	54.50	55.18	55.08	-4.40%	900,013