UL Solutions Inc. Class A ULS
NYSE · United States · Commercial Services
$66.50+0.88 (+1.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.13 | +0.78% | $65.35 | $66.48 | $65.62 | 247.54K |
| 2026-09-30 | $65.62 | +1.08% | $64.98 | $66.44 | $63.73 | 1.34M |
| 2026-09-29 | $64.92 | +0.19% | $64.48 | $64.93 | $63.87 | 791.90K |
| 2026-09-28 | $64.80 | -1.89% | $65.74 | $66.96 | $64.71 | 1.07M |
| 2026-09-25 | $66.05 | +0.36% | $65.70 | $66.39 | $65.32 | 926.90K |
| 2026-09-24 | $65.81 | +0.66% | $65.86 | $66.29 | $65.11 | 782.10K |
| 2026-09-23 | $65.38 | -1.91% | $66.18 | $66.63 | $65.25 | 690.40K |
| 2026-09-22 | $66.65 | +0.50% | $66.95 | $67.27 | $66.01 | 1.74M |
| 2026-09-21 | $66.32 | +3.58% | $65.64 | $67.28 | $64.39 | 1.04M |
| 2026-09-18 | $64.03 | -0.61% | $64.73 | $65.21 | $63.90 | 1.54M |
| 2026-09-17 | $64.42 | +0.42% | $65.14 | $65.25 | $63.17 | 975.90K |
| 2026-09-16 | $64.15 | -0.94% | $64.37 | $66.46 | $64.13 | 2.17M |
| 2026-09-15 | $64.76 | -6.82% | $69.76 | $69.76 | $64.75 | 1.19M |
| 2026-09-14 | $69.50 | -2.46% | $71.25 | $71.59 | $69.47 | 1.23M |
| 2026-09-11 | $71.25 | +0.21% | $71.60 | $72.06 | $71.20 | 679.90K |
| 2026-09-10 | $71.10 | -2.46% | $72.41 | $72.86 | $71.00 | 475.20K |
| 2026-09-09 | $72.89 | -0.41% | $72.78 | $73.39 | $72.46 | 459.80K |
| 2026-09-08 | $73.19 | -0.87% | $73.01 | $73.74 | $72.76 | 355.20K |
| 2026-09-04 | $73.83 | -1.07% | $73.89 | $74.81 | $73.28 | 395.30K |
| 2026-09-03 | $74.63 | +0.69% | $74.69 | $75.49 | $73.82 | 503.80K |
| 2026-09-02 | $74.12 | +0.90% | $73.60 | $75.47 | $72.86 | 413.50K |
| 2026-09-01 | $73.46 | -1.42% | $74.70 | $75.33 | $73.21 | 607.30K |
| 2026-08-31 | $74.52 | +0.12% | $74.00 | $74.88 | $73.54 | 648.10K |
| 2026-08-28 | $74.43 | -1.48% | $75.35 | $76.19 | $74.25 | 377.10K |
| 2026-08-27 | $75.55 | +0.67% | $74.83 | $75.82 | $74.17 | 434.60K |
| 2026-08-26 | $75.05 | +1.43% | $74.35 | $75.26 | $73.81 | 421.40K |
| 2026-08-25 | $73.99 | -0.23% | $74.73 | $74.73 | $73.39 | 421.50K |
| 2026-08-24 | $74.16 | -1.20% | $75.22 | $76.13 | $73.90 | 496.00K |
| 2026-08-21 | $75.06 | -0.27% | $74.93 | $76.07 | $74.33 | 417.20K |
| 2026-08-20 | $75.26 | -1.03% | $75.79 | $76.69 | $75.03 | 511.90K |
| 2026-08-19 | $76.04 | +0.11% | $76.72 | $76.82 | $75.83 | 482.60K |
| 2026-08-18 | $75.96 | -1.49% | $77.54 | $77.80 | $75.77 | 522.20K |
| 2026-08-17 | $77.11 | -0.45% | $76.76 | $77.50 | $75.92 | 587.60K |
| 2026-08-14 | $77.46 | +0.85% | $76.90 | $77.57 | $76.48 | 652.70K |
| 2026-08-13 | $76.81 | +0.17% | $77.09 | $78.27 | $76.12 | 717.80K |
| 2026-08-12 | $76.68 | -0.48% | $77.24 | $78.01 | $75.96 | 954.10K |
| 2026-08-11 | $77.05 | -1.28% | $77.79 | $79.35 | $76.87 | 733.70K |
| 2026-08-10 | $78.05 | -0.20% | $78.47 | $79.31 | $77.63 | 1.06M |
| 2026-08-07 | $78.21 | +1.76% | $76.50 | $78.65 | $75.48 | 1.29M |
| 2026-08-06 | $76.86 | -2.77% | $77.97 | $78.80 | $76.13 | 1.42M |
| 2026-08-05 | $79.05 | +0.91% | $78.00 | $81.55 | $76.66 | 1.75M |
| 2026-08-04 | $78.34 | -13.96% | $86.92 | $88.93 | $75.34 | 4.30M |
| 2026-08-03 | $91.05 | -0.64% | $92.39 | $93.52 | $90.37 | 1.08M |
| 2026-07-31 | $91.64 | -0.56% | $91.84 | $92.88 | $90.51 | 594.90K |
| 2026-07-30 | $92.16 | -0.24% | $93.42 | $93.42 | $90.74 | 631.90K |
| 2026-07-29 | $92.38 | +0.76% | $91.89 | $93.61 | $90.81 | 698.60K |
| 2026-07-28 | $91.68 | +1.80% | $90.28 | $91.97 | $89.67 | 754.50K |
| 2026-07-27 | $90.06 | +5.38% | $87.02 | $90.38 | $87.02 | 1.35M |
| 2026-07-24 | $85.46 | -1.32% | $87.04 | $88.07 | $85.23 | 637.40K |
| 2026-07-23 | $86.60 | +0.60% | $84.78 | $86.72 | $84.71 | 536.60K |
| 2026-07-22 | $86.08 | +0.69% | $85.80 | $86.30 | $84.90 | 683.40K |
| 2026-07-21 | $85.49 | -0.18% | $85.64 | $86.37 | $84.87 | 569.40K |
| 2026-07-20 | $85.64 | -2.42% | $87.93 | $88.75 | $85.32 | 646.00K |
| 2026-07-17 | $87.76 | -2.15% | $89.07 | $89.78 | $87.40 | 651.20K |
| 2026-07-16 | $89.69 | +2.21% | $87.62 | $90.46 | $87.61 | 959.30K |
| 2026-07-15 | $87.75 | +0.22% | $87.71 | $89.26 | $87.15 | 532.40K |
| 2026-07-14 | $87.56 | +0.03% | $88.84 | $90.50 | $87.30 | 739.20K |
| 2026-07-13 | $87.53 | +0.30% | $87.61 | $88.73 | $87.22 | 637.10K |
| 2026-07-10 | $87.27 | +0.88% | $86.58 | $87.34 | $85.12 | 655.50K |
| 2026-07-09 | $86.51 | +0.20% | $86.39 | $88.20 | $85.85 | 794.20K |
| 2026-07-08 | $86.34 | -2.34% | $87.13 | $88.46 | $85.87 | 1.10M |
| 2026-07-07 | $88.41 | -0.96% | $89.39 | $91.13 | $88.34 | 1.59M |
| 2026-07-06 | $89.27 | -7.96% | $97.55 | $98.38 | $87.26 | 2.13M |
| 2026-07-02 | $96.99 | -0.70% | $98.30 | $101.46 | $96.93 | 962.20K |
| 2026-07-01 | $97.67 | -4.11% | $101.26 | $102.00 | $97.33 | 1.54M |
| 2026-06-30 | $101.86 | +1.79% | $99.50 | $102.07 | $98.63 | 1.10M |
| 2026-06-29 | $100.07 | +1.03% | $99.38 | $100.98 | $99.30 | 1.52M |
| 2026-06-26 | $99.05 | +3.36% | $95.52 | $99.87 | $95.52 | 5.40M |
| 2026-06-25 | $95.83 | +3.47% | $92.92 | $96.33 | $92.32 | 1.58M |
| 2026-06-24 | $92.62 | +3.26% | $90.72 | $92.79 | $89.72 | 1.05M |
| 2026-06-23 | $89.70 | -0.01% | $89.52 | $92.09 | $89.11 | 925.90K |
| 2026-06-22 | $89.71 | -1.78% | $90.01 | $92.06 | $88.60 | 1.16M |
| 2026-06-18 | $91.34 | -2.94% | $94.26 | $94.59 | $90.29 | 2.39M |
| 2026-06-17 | $94.11 | -1.28% | $94.57 | $96.95 | $94.02 | 858.90K |
| 2026-06-16 | $95.33 | -1.71% | $97.26 | $99.47 | $95.22 | 1.14M |
| 2026-06-15 | $96.99 | +0.06% | $98.26 | $98.63 | $96.34 | 1.30M |
| 2026-06-12 | $96.93 | -1.50% | $98.83 | $99.61 | $96.85 | 579.10K |
| 2026-06-11 | $98.41 | +1.06% | $97.15 | $99.49 | $97.15 | 523.20K |
| 2026-06-10 | $97.38 | -1.21% | $98.37 | $99.42 | $97.17 | 666.90K |
| 2026-06-09 | $98.57 | +1.60% | $97.74 | $99.79 | $96.62 | 668.40K |
| 2026-06-08 | $97.02 | +0.22% | $97.82 | $99.15 | $96.34 | 820.30K |
| 2026-06-05 | $96.81 | -2.41% | $98.09 | $98.43 | $96.03 | 463.90K |
| 2026-06-04 | $99.20 | +1.19% | $98.70 | $99.69 | $97.69 | 551.40K |
| 2026-06-03 | $98.03 | +0.27% | $96.98 | $100.31 | $96.98 | 772.00K |
| 2026-06-02 | $97.77 | -2.17% | $99.71 | $99.71 | $96.64 | 921.70K |
| 2026-06-01 | $99.94 | +0.44% | $99.98 | $101.05 | $99.05 | 553.20K |
| 2026-05-29 | $99.50 | -0.07% | $99.98 | $101.42 | $99.09 | 722.10K |
| 2026-05-28 | $99.57 | -1.02% | $99.89 | $99.99 | $97.32 | 582.70K |
| 2026-05-27 | $100.60 | -0.23% | $101.10 | $102.85 | $99.97 | 847.60K |
| 2026-05-26 | $100.83 | -1.96% | $103.09 | $103.51 | $100.75 | 783.40K |