UL Solutions Inc. ULS
80.36 USD -1.19 (-1.46%)
Regular-session close
80.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
79.89 Day range 81.91
64.03 52-week range 104.89
- YTD
- +1.90%
- 1 year
- -5.85%
ULS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.10 | 82.10 | 79.89 | 80.36 | -1.19 | -1.46% | 555,124 |
| Nov 12, 2026 | 81.50 | 82.36 | 80.15 | 81.55 | -0.03 | -0.04% | 437,600 |
| Nov 11, 2026 | 81.32 | 81.98 | 80.21 | 81.58 | +0.02 | +0.02% | 464,900 |
| Nov 10, 2026 | 80.29 | 81.81 | 80.06 | 81.56 | +0.37 | +0.46% | 584,900 |
| Nov 9, 2026 | 80.00 | 82.01 | 78.35 | 81.19 | +2.54 | +3.23% | 586,100 |
| Nov 6, 2026 | 74.80 | 79.63 | 74.51 | 78.65 | +2.50 | +3.28% | 854,200 |
| Nov 5, 2026 | 78.59 | 78.64 | 75.18 | 76.15 | -3.58 | -4.49% | 1,045,100 |
| Nov 4, 2026 | 81.02 | 82.21 | 76.87 | 79.73 | -0.67 | -0.83% | 1,406,000 |
| Nov 3, 2026 | 73.59 | 83.15 | 73.59 | 80.40 | +5.26 | +7.00% | 1,517,800 |
| Nov 2, 2026 | 74.96 | 76.39 | 74.27 | 75.14 | +0.38 | +0.51% | 812,800 |
| Oct 30, 2026 | 76.00 | 76.75 | 74.21 | 74.76 | -0.70 | -0.93% | 766,500 |
| Oct 29, 2026 | 72.93 | 75.73 | 71.76 | 75.46 | +3.06 | +4.23% | 755,300 |
| Oct 28, 2026 | 72.08 | 73.30 | 71.77 | 72.40 | +0.20 | +0.28% | 527,500 |
| Oct 27, 2026 | 72.49 | 73.15 | 71.87 | 72.20 | -0.76 | -1.04% | 585,200 |
| Oct 26, 2026 | 73.44 | 74.24 | 72.48 | 72.96 | -0.48 | -0.65% | 544,600 |
| Oct 23, 2026 | 73.05 | 73.62 | 71.89 | 73.44 | -0.19 | -0.26% | 971,700 |
| Oct 22, 2026 | 74.37 | 74.83 | 73.00 | 73.63 | -0.65 | -0.88% | 741,700 |
| Oct 21, 2026 | 74.00 | 75.19 | 73.78 | 74.28 | +0.92 | +1.25% | 780,700 |
| Oct 20, 2026 | 73.75 | 73.98 | 72.40 | 73.36 | +0.35 | +0.48% | 745,500 |
| Oct 19, 2026 | 73.20 | 73.44 | 72.35 | 73.01 | -0.30 | -0.41% | 744,400 |
| Oct 16, 2026 | 74.25 | 74.89 | 72.78 | 73.31 | -1.08 | -1.45% | 1,281,400 |
| Oct 15, 2026 | 72.08 | 74.78 | 71.60 | 74.39 | +2.79 | +3.90% | 1,787,000 |
| Oct 14, 2026 | 71.00 | 71.97 | 70.64 | 71.60 | +0.52 | +0.73% | 994,600 |
| Oct 13, 2026 | 71.63 | 72.23 | 70.33 | 71.08 | -0.10 | -0.14% | 1,126,000 |
| Oct 12, 2026 | 71.04 | 71.68 | 70.18 | 71.18 | +1.19 | +1.70% | 708,600 |
| Oct 9, 2026 | 70.38 | 70.75 | 69.54 | 69.99 | -0.66 | -0.93% | 748,400 |
| Oct 8, 2026 | 67.25 | 70.90 | 66.57 | 70.65 | +3.52 | +5.24% | 2,140,200 |
| Oct 7, 2026 | 67.77 | 68.29 | 66.46 | 67.13 | -1.24 | -1.81% | 1,165,300 |
| Oct 6, 2026 | 68.22 | 68.98 | 67.43 | 68.37 | +0.12 | +0.18% | 1,583,500 |
| Oct 5, 2026 | 66.07 | 69.49 | 65.55 | 68.25 | +2.26 | +3.42% | 1,213,000 |
| Oct 2, 2026 | 67.01 | 67.96 | 65.69 | 65.99 | -0.51 | -0.77% | 1,169,800 |
| Oct 1, 2026 | 65.35 | 68.01 | 65.35 | 66.50 | +0.88 | +1.34% | 1,403,000 |
| Sep 30, 2026 | 64.98 | 66.44 | 63.73 | 65.62 | +0.70 | +1.08% | 1,346,700 |
| Sep 29, 2026 | 64.48 | 64.93 | 63.87 | 64.92 | +0.12 | +0.19% | 791,900 |
| Sep 28, 2026 | 65.74 | 66.96 | 64.71 | 64.80 | -1.25 | -1.89% | 1,071,400 |
| Sep 25, 2026 | 65.70 | 66.39 | 65.32 | 66.05 | +0.24 | +0.36% | 926,900 |
| Sep 24, 2026 | 65.86 | 66.29 | 65.11 | 65.81 | +0.43 | +0.66% | 782,100 |
| Sep 23, 2026 | 66.18 | 66.63 | 65.25 | 65.38 | -1.27 | -1.91% | 690,400 |
| Sep 22, 2026 | 66.95 | 67.27 | 66.01 | 66.65 | +0.33 | +0.50% | 1,742,600 |
| Sep 21, 2026 | 65.64 | 67.28 | 64.39 | 66.32 | +2.29 | +3.58% | 1,036,700 |
| Sep 18, 2026 | 64.73 | 65.21 | 63.90 | 64.03 | -0.39 | -0.61% | 1,539,100 |
| Sep 17, 2026 | 65.14 | 65.25 | 63.17 | 64.42 | +0.27 | +0.42% | 975,900 |
| Sep 16, 2026 | 64.37 | 66.46 | 64.13 | 64.15 | -0.61 | -0.94% | 2,168,200 |
| Sep 15, 2026 | 69.76 | 69.76 | 64.75 | 64.76 | -4.74 | -6.82% | 1,194,100 |
| Sep 14, 2026 | 71.25 | 71.59 | 69.47 | 69.50 | -1.75 | -2.46% | 1,234,300 |
| Sep 11, 2026 | 71.60 | 72.06 | 71.20 | 71.25 | +0.15 | +0.21% | 679,900 |
| Sep 10, 2026 | 72.41 | 72.86 | 71.00 | 71.10 | -1.79 | -2.46% | 475,200 |
| Sep 9, 2026 | 72.78 | 73.39 | 72.46 | 72.89 | -0.30 | -0.41% | 459,800 |
| Sep 8, 2026 | 73.01 | 73.74 | 72.76 | 73.19 | -0.64 | -0.87% | 355,200 |
| Sep 4, 2026 | 73.89 | 74.81 | 73.28 | 73.83 | -0.80 | -1.07% | 395,300 |
| Sep 3, 2026 | 74.69 | 75.49 | 73.82 | 74.63 | +0.51 | +0.69% | 503,800 |
| Sep 2, 2026 | 73.60 | 75.47 | 72.86 | 74.12 | +0.66 | +0.90% | 413,500 |
| Sep 1, 2026 | 74.70 | 75.33 | 73.21 | 73.46 | -1.06 | -1.42% | 607,300 |
| Aug 31, 2026 | 74.00 | 74.88 | 73.54 | 74.52 | +0.09 | +0.12% | 648,100 |
| Aug 28, 2026 | 75.35 | 76.19 | 74.25 | 74.43 | -1.12 | -1.48% | 377,100 |
| Aug 27, 2026 | 74.83 | 75.82 | 74.17 | 75.55 | +0.50 | +0.67% | 434,600 |
| Aug 26, 2026 | 74.35 | 75.26 | 73.81 | 75.05 | +1.06 | +1.43% | 421,400 |
| Aug 25, 2026 | 74.73 | 74.73 | 73.39 | 73.99 | -0.17 | -0.23% | 421,500 |
| Aug 24, 2026 | 75.22 | 76.13 | 73.90 | 74.16 | -0.90 | -1.20% | 496,000 |
| Aug 21, 2026 | 74.93 | 76.07 | 74.33 | 75.06 | -0.20 | -0.27% | 417,200 |
| Aug 20, 2026 | 75.79 | 76.69 | 75.03 | 75.26 | -0.78 | -1.03% | 511,900 |
| Aug 19, 2026 | 76.72 | 76.82 | 75.83 | 76.04 | +0.08 | +0.11% | 482,600 |
| Aug 18, 2026 | 77.54 | 77.80 | 75.77 | 75.96 | -1.15 | -1.49% | 522,200 |
| Aug 17, 2026 | 76.76 | 77.50 | 75.92 | 77.11 | -0.35 | -0.45% | 587,600 |
| Aug 14, 2026 | 76.90 | 77.57 | 76.48 | 77.46 | +0.65 | +0.85% | 652,700 |
65 days, newest first. Daily bars as drawn on the ULS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.