UL Solutions Inc. (ULS)
NYSE: ULS
· Real-Time Price · USD
72.22
0.67 (0.94%)
At close: Oct 03, 2025, 3:59 PM
72.21
-0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
ULS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.33 | 72.72 | 71.33 | 72.21 | 72.21 | 0.92% | 558,948 |
| Oct 2, 2025 | 70.83 | 71.71 | 70.10 | 71.55 | 71.55 | 1.20% | 471,021 |
| Oct 1, 2025 | 70.69 | 71.80 | 69.89 | 70.70 | 70.70 | -0.23% | 1,042,428 |
| Sep 30, 2025 | 70.27 | 70.89 | 70.04 | 70.86 | 70.86 | 0.98% | 1,128,748 |
| Sep 29, 2025 | 69.90 | 70.49 | 69.05 | 70.17 | 70.17 | 1.05% | 564,034 |
| Sep 26, 2025 | 68.73 | 69.86 | 68.65 | 69.44 | 69.44 | 1.34% | 513,600 |
| Sep 25, 2025 | 67.02 | 68.67 | 66.77 | 68.52 | 68.52 | 1.51% | 422,300 |
| Sep 24, 2025 | 68.79 | 69.06 | 67.37 | 67.50 | 67.50 | -1.93% | 644,800 |
| Sep 23, 2025 | 68.53 | 69.20 | 68.21 | 68.83 | 68.83 | 0.44% | 682,200 |
| Sep 22, 2025 | 68.41 | 69.38 | 67.78 | 68.53 | 68.53 | 0.63% | 378,900 |
| Sep 19, 2025 | 67.97 | 68.77 | 67.85 | 68.10 | 68.10 | 0.16% | 1,526,400 |
| Sep 18, 2025 | 67.76 | 68.47 | 67.17 | 67.99 | 67.99 | 0.79% | 529,314 |
| Sep 17, 2025 | 66.90 | 67.77 | 66.68 | 67.46 | 67.46 | 1.25% | 428,600 |
| Sep 16, 2025 | 67.75 | 67.95 | 66.17 | 66.63 | 66.63 | -1.36% | 574,300 |
| Sep 15, 2025 | 67.49 | 68.25 | 66.81 | 67.55 | 67.55 | 1.20% | 482,997 |
| Sep 12, 2025 | 68.16 | 68.39 | 66.72 | 66.75 | 66.75 | -2.33% | 513,643 |
| Sep 11, 2025 | 66.00 | 68.43 | 65.17 | 68.34 | 68.34 | 4.51% | 675,611 |
| Sep 10, 2025 | 65.72 | 66.00 | 64.78 | 65.39 | 65.39 | -0.34% | 829,300 |
| Sep 9, 2025 | 63.65 | 65.91 | 63.18 | 65.61 | 65.61 | 2.64% | 925,007 |
| Sep 8, 2025 | 63.50 | 64.80 | 61.64 | 63.92 | 63.92 | 0.11% | 1,511,200 |
Page 1 of 19