UL Solutions Inc. (ULS)
NYSE: ULS
· Real-Time Price · USD
66.80
-3.55 (-5.05%)
At close: Aug 14, 2025, 3:59 PM
68.10
1.95%
Pre-market: Aug 15, 2025, 04:09 AM EDT
ULS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.86 | 69.93 | 66.80 | 66.84 | 66.84 | -4.99% | 831,654 |
| Aug 13, 2025 | 67.80 | 70.80 | 66.75 | 70.35 | 70.35 | 4.58% | 1,341,742 |
| Aug 12, 2025 | 66.40 | 67.54 | 64.84 | 67.27 | 67.27 | 1.57% | 1,352,500 |
| Aug 11, 2025 | 66.16 | 69.30 | 65.83 | 66.23 | 66.23 | -0.62% | 2,143,400 |
| 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% | 1,854,900 |
| 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% | 1,012,100 |
| 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% | 593,300 |
| Jul 30, 2025 | 71.22 | 73.18 | 71.22 | 73.17 | 73.17 | 1.08% | 782,000 |
| Jul 29, 2025 | 71.22 | 72.40 | 70.70 | 72.39 | 72.39 | 3.37% | 794,700 |
| Jul 28, 2025 | 70.54 | 70.94 | 69.93 | 70.03 | 70.03 | -0.43% | 277,200 |
| 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% | 297,800 |
| 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% | 464,600 |
| Jul 18, 2025 | 70.95 | 71.06 | 70.00 | 70.23 | 70.23 | 0.23% | 400,600 |