UL Solutions Inc.

53.33
-0.27 (-0.50%)
At close: Jan 23, 2025, 1:34 PM

ULS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 53.50 53.99 52.83 53.60 0.39 0.73% 569,938
Jan 21, 2025 52.07 53.25 52.07 53.21 1.26 2.43% 272,200
Jan 17, 2025 52.22 52.24 51.69 51.95 0.02 0.04% 147,300
Jan 16, 2025 51.13 52.27 51.13 51.93 0.89 1.74% 590,000
Jan 15, 2025 51.92 51.99 50.68 51.04 -0.30 -0.58% 364,704
Jan 14, 2025 49.93 51.39 49.83 51.34 1.68 3.38% 383,000
Jan 13, 2025 49.38 50.09 49.27 49.66 0.36 0.73% 379,965
Jan 10, 2025 49.00 49.73 48.54 49.30 -0.09 -0.18% 572,000
Jan 8, 2025 49.81 50.04 49.09 49.39 -0.61 -1.22% 727,228
Jan 7, 2025 49.40 50.19 49.32 50.00 0.86 1.75% 684,900
Jan 6, 2025 49.33 49.79 49.03 49.14 -0.17 -0.34% 858,852
Jan 3, 2025 49.51 50.04 49.27 49.31 -0.34 -0.68% 992,336
Jan 2, 2025 50.00 50.37 49.32 49.65 -0.23 -0.46% 624,500
Dec 31, 2024 50.22 50.58 49.64 49.88 -0.28 -0.56% 1,103,718
Dec 30, 2024 50.03 50.50 48.99 50.16 -0.25 -0.50% 1,054,000
Dec 27, 2024 50.63 51.61 49.94 50.41 -0.71 -1.39% 976,909
Dec 26, 2024 50.65 51.55 50.65 51.12 0.23 0.45% 926,943
Dec 24, 2024 50.52 51.06 50.44 50.89 0.27 0.53% 98,600
Dec 23, 2024 50.68 50.92 50.10 50.62 -0.27 -0.53% 500,007
Dec 20, 2024 49.21 51.05 49.21 50.89 1.44 2.91% 1,950,800
Dec 19, 2024 50.32 50.93 49.16 49.45 -0.40 -0.80% 587,300
Dec 18, 2024 51.19 52.00 49.67 49.85 -1.09 -2.14% 676,327
Dec 17, 2024 51.08 51.51 50.21 50.94 -0.56 -1.09% 469,603
Dec 16, 2024 50.80 51.54 50.58 51.50 0.66 1.30% 395,800
Dec 13, 2024 51.00 51.33 50.37 50.84 -0.46 -0.90% 380,226
Dec 12, 2024 51.20 51.83 50.51 51.30 0.13 0.25% 500,000
Dec 11, 2024 52.40 52.88 50.63 51.17 -1.14 -2.18% 692,908
Dec 10, 2024 52.23 52.95 51.92 52.31 -0.03 -0.06% 500,400
Dec 9, 2024 53.06 53.54 52.23 52.34 -1.01 -1.89% 671,933
Dec 6, 2024 54.38 54.50 52.86 53.35 -0.29 -0.54% 522,335
Dec 5, 2024 53.70 54.93 53.56 53.64 -0.49 -0.91% 747,213
Dec 4, 2024 52.92 54.16 52.91 54.13 1.09 2.06% 445,642
Dec 3, 2024 52.87 53.31 52.19 53.04 0.22 0.42% 461,042
Dec 2, 2024 53.58 54.12 52.81 52.82 -0.91 -1.69% 319,500
Nov 29, 2024 53.63 53.97 52.95 53.73 0.08 0.15% 218,700
Nov 27, 2024 54.41 54.64 53.53 53.65 -0.73 -1.34% 374,203
Nov 26, 2024 55.06 55.40 53.52 54.38 -0.92 -1.66% 590,803
Nov 25, 2024 54.03 55.36 53.95 55.30 1.26 2.33% 1,012,130
Nov 22, 2024 53.52 54.12 53.04 54.04 0.92 1.73% 638,523
Nov 21, 2024 52.54 53.51 52.38 53.12 0.30 0.57% 563,117
Nov 20, 2024 51.87 53.08 51.67 52.82 1.08 2.09% 632,259
Nov 19, 2024 50.60 51.84 50.22 51.74 1.14 2.25% 783,347
Nov 18, 2024 49.84 50.83 49.59 50.60 0.63 1.26% 748,000
Nov 15, 2024 49.91 50.10 49.07 49.97 0.06 0.12% 586,700
Nov 14, 2024 51.33 51.35 49.89 49.91 -0.93 -1.83% 465,322
Nov 13, 2024 50.68 51.02 50.02 50.84 0.51 1.01% 722,300
Nov 12, 2024 51.66 51.80 49.81 50.33 -1.29 -2.50% 852,600
Nov 11, 2024 51.50 53.18 51.28 51.62 0.26 0.51% 601,241
Nov 8, 2024 50.25 51.59 50.05 51.36 1.31 2.62% 676,642
Nov 7, 2024 50.34 50.89 49.66 50.05 -0.35 -0.69% 1,078,742