NYSE : ULS
UL Solutions Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 75.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UL Solutions Inc. (ULS) closed at 75.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.96 | 76.39 | 74.27 | 75.14 | 812,808 | +0.51% |
| 2026-10-30 | 76 | 76.75 | 74.213 | 74.76 | 766,466 | -0.93% |
| 2026-10-29 | 72.93 | 75.73 | 71.76 | 75.46 | 755,291 | +4.23% |
| 2026-10-28 | 72.08 | 73.3 | 71.766 | 72.4 | 527,543 | +0.28% |
| 2026-10-27 | 72.49 | 73.15 | 71.87 | 72.2 | 585,168 | -1.04% |
| 2026-10-26 | 73.44 | 74.24 | 72.48 | 72.96 | 544,625 | -0.65% |
| 2026-10-23 | 73.05 | 73.62 | 71.89 | 73.44 | 971,752 | -0.26% |
| 2026-10-22 | 74.37 | 74.83 | 73 | 73.63 | 741,722 | -0.88% |
| 2026-10-21 | 74 | 75.19 | 73.78 | 74.28 | 780,682 | +1.25% |
| 2026-10-20 | 73.75 | 73.98 | 72.4 | 73.36 | 745,528 | +0.48% |
| 2026-10-19 | 73.2 | 73.44 | 72.35 | 73.01 | 744,426 | -0.41% |
| 2026-10-16 | 74.25 | 74.89 | 72.775 | 73.31 | 1,281,373 | -1.45% |
| 2026-10-15 | 72.08 | 74.78 | 71.6 | 74.39 | 1,787,047 | +3.90% |
| 2026-10-14 | 71 | 71.97 | 70.64 | 71.6 | 994,561 | +0.73% |
| 2026-10-13 | 71.63 | 72.23 | 70.33 | 71.08 | 1,125,907 | -0.14% |
| 2026-10-12 | 71.04 | 71.68 | 70.18 | 71.18 | 693,155 | +1.70% |
| 2026-10-09 | 70.38 | 70.75 | 69.54 | 69.99 | 748,418 | -0.93% |
| 2026-10-08 | 67.25 | 70.899 | 66.571 | 70.65 | 2,140,234 | +5.24% |
| 2026-10-07 | 67.77 | 68.29 | 66.46 | 67.13 | 1,165,263 | -1.81% |
| 2026-10-06 | 68.22 | 68.98 | 67.425 | 68.37 | 1,583,466 | +0.18% |
| 2026-10-05 | 66.07 | 69.49 | 65.55 | 68.25 | 1,212,952 | +3.42% |
| 2026-10-02 | 67.01 | 67.965 | 65.69 | 65.99 | 1,169,816 | -0.77% |
| 2026-10-01 | 65.35 | 68.015 | 65.35 | 66.5 | 1,403,039 | +1.34% |
| 2026-09-30 | 64.98 | 66.445 | 63.73 | 65.62 | 1,336,535 | +1.08% |
| 2026-09-29 | 64.48 | 64.93 | 63.87 | 64.92 | 791,852 | +0.19% |
| 2026-09-28 | 65.74 | 66.96 | 64.71 | 64.8 | 1,071,316 | -1.89% |
| 2026-09-25 | 65.7 | 66.39 | 65.325 | 66.05 | 926,640 | +0.36% |
| 2026-09-24 | 65.86 | 66.29 | 65.11 | 65.81 | 782,134 | +0.66% |
| 2026-09-23 | 66.18 | 66.63 | 65.25 | 65.38 | 690,398 | -1.91% |
| 2026-09-22 | 66.95 | 67.27 | 66.01 | 66.65 | 1,724,006 | +0.50% |
| 2026-09-21 | 65.64 | 67.28 | 64.395 | 66.32 | 1,036,687 | +3.58% |
| 2026-09-18 | 64.73 | 65.21 | 63.9 | 64.03 | 1,494,135 | -0.61% |
| 2026-09-17 | 65.14 | 65.25 | 63.17 | 64.42 | 975,861 | +0.42% |
| 2026-09-16 | 64.37 | 66.465 | 64.13 | 64.15 | 2,168,038 | -0.94% |
| 2026-09-15 | 69.76 | 69.76 | 64.75 | 64.76 | 1,161,146 | -6.82% |
| 2026-09-14 | 71.25 | 71.59 | 69.47 | 69.5 | 1,234,291 | -2.46% |
| 2026-09-11 | 71.6 | 72.06 | 71.2 | 71.25 | 679,919 | +0.21% |
| 2026-09-10 | 72.41 | 72.855 | 71 | 71.1 | 475,222 | -2.46% |
| 2026-09-09 | 72.78 | 73.39 | 72.455 | 72.89 | 459,806 | -0.41% |
| 2026-09-08 | 73.01 | 73.735 | 72.76 | 73.19 | 355,188 | -0.87% |
| 2026-09-04 | 73.89 | 74.81 | 73.282 | 73.83 | 395,219 | -1.07% |
| 2026-09-03 | 74.69 | 75.49 | 73.815 | 74.63 | 503,793 | +0.69% |
| 2026-09-02 | 73.6 | 75.47 | 72.86 | 74.12 | 413,472 | +0.90% |
| 2026-09-01 | 74.7 | 75.33 | 73.205 | 73.46 | 594,906 | -1.42% |
| 2026-08-31 | 74 | 74.875 | 73.54 | 74.52 | 648,094 | +0.32% |
| 2026-08-28 | 75.35 | 76.19 | 74.245 | 74.43 | 377,142 | -1.48% |
| 2026-08-27 | 74.83 | 75.825 | 74.17 | 75.55 | 434,642 | +0.67% |
| 2026-08-26 | 74.35 | 75.265 | 73.81 | 75.05 | 421,388 | +1.43% |
| 2026-08-25 | 74.73 | 74.73 | 73.39 | 73.99 | 421,515 | -0.23% |
| 2026-08-24 | 75.22 | 76.125 | 73.9 | 74.16 | 496,019 | -1.20% |
| 2026-08-21 | 74.93 | 76.07 | 74.33 | 75.06 | 417,232 | -0.27% |
| 2026-08-20 | 75.79 | 76.69 | 75.03 | 75.26 | 511,935 | -1.03% |
| 2026-08-19 | 76.72 | 76.82 | 75.83 | 76.04 | 482,616 | +0.11% |
| 2026-08-18 | 77.54 | 77.8 | 75.77 | 75.96 | 522,209 | -1.49% |
| 2026-08-17 | 76.76 | 77.5 | 75.915 | 77.11 | 587,600 | -0.45% |
| 2026-08-14 | 76.9 | 77.57 | 76.48 | 77.46 | 652,701 | +0.85% |
| 2026-08-13 | 77.09 | 78.27 | 76.12 | 76.81 | 717,878 | +0.17% |
| 2026-08-12 | 77.24 | 78.015 | 75.96 | 76.68 | 954,109 | -0.48% |
| 2026-08-11 | 77.79 | 79.35 | 76.87 | 77.05 | 733,702 | -1.28% |
| 2026-08-10 | 78.47 | 79.31 | 77.63 | 78.05 | 1,056,302 | -0.20% |
| 2026-08-07 | 76.5 | 78.65 | 75.48 | 78.21 | 1,288,921 | +1.76% |
| 2026-08-06 | 77.97 | 78.8 | 76.13 | 76.86 | 1,423,111 | -2.77% |
| 2026-08-05 | 78 | 81.55 | 76.66 | 79.05 | 1,748,802 | +0.91% |
| 2026-08-04 | 86.92 | 88.935 | 75.34 | 78.34 | 4,299,014 | -13.96% |
| 2026-08-03 | 92.39 | 93.52 | 90.37 | 91.05 | 1,083,549 | -0.64% |
| 2026-07-31 | 91.84 | 92.88 | 90.515 | 91.64 | 595,082 | -0.56% |
| 2026-07-30 | 93.42 | 93.42 | 90.74 | 92.16 | 631,925 | -0.24% |
| 2026-07-29 | 91.89 | 93.61 | 90.81 | 92.38 | 698,641 | +0.76% |
| 2026-07-28 | 90.28 | 91.97 | 89.67 | 91.68 | 754,527 | +1.80% |
| 2026-07-27 | 87.02 | 90.375 | 87.02 | 90.06 | 1,348,502 | +5.38% |
| 2026-07-24 | 87.04 | 88.065 | 85.23 | 85.46 | 637,400 | -1.32% |
| 2026-07-23 | 84.78 | 86.72 | 84.71 | 86.6 | 536,624 | +0.60% |
| 2026-07-22 | 85.8 | 86.3 | 84.905 | 86.08 | 683,408 | +0.69% |
| 2026-07-21 | 85.64 | 86.37 | 84.87 | 85.49 | 569,394 | -0.18% |
| 2026-07-20 | 87.93 | 88.75 | 85.325 | 85.64 | 645,991 | -2.42% |
| 2026-07-17 | 89.07 | 89.78 | 87.4 | 87.76 | 651,229 | -2.15% |
| 2026-07-16 | 87.62 | 90.46 | 87.61 | 89.69 | 959,290 | +2.21% |
| 2026-07-15 | 87.71 | 89.26 | 87.15 | 87.75 | 532,393 | +0.22% |
| 2026-07-14 | 88.84 | 90.505 | 87.3 | 87.56 | 739,177 | +0.03% |
| 2026-07-13 | 87.61 | 88.73 | 87.221 | 87.53 | 637,487 | +0.30% |
| 2026-07-10 | 86.58 | 87.34 | 85.12 | 87.27 | 655,474 | +0.88% |
| 2026-07-09 | 86.39 | 88.2 | 85.85 | 86.51 | 794,307 | +0.20% |
| 2026-07-08 | 87.13 | 88.46 | 85.87 | 86.34 | 1,096,142 | -2.34% |
| 2026-07-07 | 89.39 | 91.13 | 88.338 | 88.41 | 1,590,929 | -0.96% |
| 2026-07-06 | 97.55 | 98.375 | 87.26 | 89.27 | 2,132,259 | -7.96% |
| 2026-07-02 | 98.3 | 101.455 | 96.93 | 96.99 | 962,153 | -0.70% |
| 2026-07-01 | 101.26 | 102 | 97.33 | 97.67 | 1,538,863 | -4.11% |
| 2026-06-30 | 99.5 | 102.07 | 98.63 | 101.86 | 1,100,920 | +1.79% |
| 2026-06-29 | 99.38 | 100.98 | 99.3 | 100.07 | 1,517,922 | +1.03% |
| 2026-06-26 | 95.52 | 99.87 | 95.52 | 99.05 | 5,399,885 | +3.36% |
| 2026-06-25 | 92.92 | 96.335 | 92.32 | 95.83 | 1,575,804 | +3.47% |
| 2026-06-24 | 90.72 | 92.79 | 89.72 | 92.62 | 1,049,683 | +3.26% |
| 2026-06-23 | 89.52 | 92.09 | 89.115 | 89.7 | 925,890 | -0.01% |
| 2026-06-22 | 90.01 | 92.055 | 88.6 | 89.71 | 1,157,536 | -1.78% |
| 2026-06-18 | 94.26 | 94.59 | 90.29 | 91.34 | 2,390,327 | -2.94% |
| 2026-06-17 | 94.57 | 96.95 | 94.02 | 94.11 | 858,944 | -1.28% |
| 2026-06-16 | 97.26 | 99.47 | 95.22 | 95.33 | 1,142,011 | -1.71% |
| 2026-06-15 | 98.26 | 98.63 | 96.34 | 96.99 | 1,300,271 | +0.06% |
| 2026-06-12 | 98.83 | 99.61 | 96.85 | 96.93 | 579,112 | -1.50% |
| 2026-06-11 | 97.15 | 99.49 | 97.15 | 98.41 | 523,200 | +1.06% |
| 2026-06-10 | 98.37 | 99.415 | 97.17 | 97.38 | 666,911 | -1.21% |
| 2026-06-09 | 97.74 | 99.795 | 96.62 | 98.57 | 668,432 | +1.60% |
| 2026-06-08 | 97.82 | 99.15 | 96.34 | 97.02 | 820,256 | +0.22% |
| 2026-06-05 | 98.09 | 98.425 | 96.03 | 96.81 | 463,861 | -2.41% |
| 2026-06-04 | 98.7 | 99.69 | 97.69 | 99.2 | 551,412 | +1.19% |
| 2026-06-03 | 96.98 | 100.31 | 96.98 | 98.03 | 771,955 | +0.27% |
| 2026-06-02 | 99.71 | 99.715 | 96.64 | 97.77 | 921,823 | -2.17% |
| 2026-06-01 | 99.98 | 101.05 | 99.05 | 99.94 | 553,195 | +0.44% |
| 2026-05-29 | 99.98 | 101.42 | 99.09 | 99.5 | 722,135 | +0.08% |
| 2026-05-28 | 99.89 | 99.99 | 97.325 | 99.57 | 582,697 | -1.02% |
| 2026-05-27 | 101.1 | 102.845 | 99.975 | 100.6 | 847,606 | -0.23% |
| 2026-05-26 | 103.09 | 103.51 | 100.75 | 100.83 | 783,449 | -1.96% |
| 2026-05-22 | 102.27 | 103.99 | 101.765 | 102.85 | 603,682 | +0.50% |
| 2026-05-21 | 100.84 | 102.52 | 100.58 | 102.34 | 646,085 | +0.35% |
| 2026-05-20 | 100.45 | 101.98 | 99.6 | 101.98 | 586,138 | +1.99% |
| 2026-05-19 | 99.36 | 100.455 | 97.943 | 99.99 | 780,980 | +0.99% |
| 2026-05-18 | 98.3 | 100.92 | 97.86 | 99.01 | 635,538 | +0.01% |
| 2026-05-15 | 99.7 | 100.015 | 98.66 | 99 | 421,034 | -1.59% |
| 2026-05-14 | 99.15 | 100.61 | 97.4 | 100.6 | 451,248 | +1.82% |
| 2026-05-13 | 98.3 | 99.96 | 95.71 | 98.8 | 794,804 | +1.59% |