UL Solutions Inc. (ULS)
53.18
0.79 (1.51%)
At close: Mar 18, 2025, 3:59 PM
53.51
0.62%
Pre-market: Mar 19, 2025, 05:44 AM EDT
ULS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 51.84 | 53.55 | 51.73 | 53.16 | 0.77 | 1.47% | 459,955 |
| Mar 17, 2025 | 53.28 | 53.68 | 52.24 | 52.39 | 0.15 | 0.29% | 641,604 |
| Mar 14, 2025 | 51.16 | 52.47 | 51.00 | 52.24 | 1.65 | 3.26% | 558,547 |
| Mar 13, 2025 | 50.54 | 50.70 | 49.69 | 50.59 | -0.06 | -0.12% | 228,703 |
| Mar 12, 2025 | 50.96 | 51.03 | 49.34 | 50.65 | 0.31 | 0.62% | 468,948 |
| Mar 11, 2025 | 51.17 | 51.33 | 49.78 | 50.34 | -0.96 | -1.87% | 611,721 |
| Mar 10, 2025 | 51.81 | 52.66 | 51.11 | 51.30 | -1.53 | -2.90% | 606,100 |
| Mar 7, 2025 | 51.01 | 54.42 | 50.86 | 52.83 | 1.55 | 3.02% | 766,238 |
| Mar 6, 2025 | 51.87 | 52.21 | 50.87 | 51.28 | -1.32 | -2.51% | 363,036 |
| Mar 5, 2025 | 52.48 | 53.32 | 52.11 | 52.60 | 0.11 | 0.21% | 463,300 |
| Mar 4, 2025 | 51.18 | 53.26 | 51.16 | 52.49 | 0.66 | 1.27% | 561,345 |
| Mar 3, 2025 | 53.22 | 53.65 | 51.69 | 51.83 | -1.36 | -2.56% | 239,700 |
| Feb 28, 2025 | 53.01 | 53.57 | 52.29 | 53.19 | 0.15 | 0.28% | 527,645 |
| Feb 27, 2025 | 53.45 | 54.57 | 52.99 | 53.04 | -0.38 | -0.71% | 508,800 |
| Feb 26, 2025 | 53.86 | 55.04 | 53.38 | 53.42 | -0.74 | -1.37% | 404,154 |
| Feb 25, 2025 | 53.04 | 54.48 | 52.54 | 54.16 | 1.34 | 2.54% | 484,250 |
| Feb 24, 2025 | 53.16 | 54.16 | 52.55 | 52.82 | -0.19 | -0.36% | 610,727 |
| Feb 21, 2025 | 54.02 | 54.60 | 52.63 | 53.01 | -1.00 | -1.85% | 810,930 |
| Feb 20, 2025 | 56.40 | 57.18 | 51.36 | 54.01 | -1.57 | -2.82% | 696,704 |
| Feb 19, 2025 | 56.36 | 56.52 | 54.92 | 55.58 | -0.92 | -1.63% | 630,200 |
| Feb 18, 2025 | 57.32 | 57.50 | 56.21 | 56.50 | -0.20 | -0.35% | 693,700 |
| Feb 14, 2025 | 57.36 | 57.79 | 56.22 | 56.70 | -0.65 | -1.13% | 560,736 |
| Feb 13, 2025 | 55.78 | 57.72 | 55.71 | 57.35 | 1.55 | 2.78% | 856,200 |
| Feb 12, 2025 | 54.75 | 55.99 | 53.72 | 55.80 | 1.00 | 1.82% | 465,333 |
| Feb 11, 2025 | 54.67 | 55.22 | 54.17 | 54.80 | 0.13 | 0.24% | 295,900 |
| Feb 10, 2025 | 54.32 | 54.90 | 53.94 | 54.67 | 0.79 | 1.47% | 164,200 |
| Feb 7, 2025 | 54.76 | 55.09 | 53.74 | 53.88 | -0.53 | -0.97% | 274,932 |
| Feb 6, 2025 | 55.65 | 55.65 | 53.99 | 54.41 | -0.86 | -1.56% | 347,903 |
| Feb 5, 2025 | 54.48 | 55.83 | 54.20 | 55.27 | 1.12 | 2.07% | 416,400 |
| Feb 4, 2025 | 53.65 | 54.86 | 53.34 | 54.15 | 0.80 | 1.50% | 551,204 |
| Feb 3, 2025 | 53.00 | 53.96 | 52.78 | 53.35 | -0.56 | -1.04% | 357,427 |
| Jan 31, 2025 | 54.90 | 54.96 | 53.69 | 53.91 | -1.02 | -1.86% | 441,600 |
| Jan 30, 2025 | 53.86 | 55.06 | 53.52 | 54.93 | 1.15 | 2.14% | 220,521 |
| Jan 29, 2025 | 53.96 | 54.28 | 53.24 | 53.78 | -0.10 | -0.19% | 193,142 |
| Jan 28, 2025 | 53.24 | 53.91 | 52.52 | 53.88 | 1.00 | 1.89% | 466,922 |
| Jan 27, 2025 | 53.53 | 53.82 | 52.30 | 52.88 | -0.39 | -0.73% | 632,400 |
| Jan 24, 2025 | 53.22 | 53.64 | 52.85 | 53.27 | -0.16 | -0.30% | 361,432 |
| Jan 23, 2025 | 53.52 | 53.61 | 52.73 | 53.43 | -0.17 | -0.32% | 338,200 |
| Jan 22, 2025 | 53.50 | 53.99 | 52.83 | 53.60 | 0.39 | 0.73% | 594,004 |
| 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 |