UL Solutions Inc. Class A Common Stock (ULS)

73.46
-1.06 (-1.42%)
NYSE· Last Trade: Sep 1st, 4:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UL Solutions Inc. Class A Common Stock (ULS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202674.0074.8873.5474.52651,56374.52
8/28/202675.3576.1974.2574.43377,14374.28
8/27/202674.8375.8374.1775.55434,64275.40
8/26/202674.3575.2773.8175.05421,38874.90
8/25/202674.7374.7373.3973.99421,51573.85
8/24/202675.2276.1373.9074.16496,01674.02
8/21/202674.9376.0774.3375.06417,23374.91
8/20/202675.7976.6975.0375.26511,93675.11
8/19/202676.7276.8275.8376.04482,61575.89
8/18/202677.5477.8075.7775.96522,21075.81
8/17/202676.7677.5075.9277.11587,60076.96
8/14/202676.9077.5776.4877.46652,70277.31
8/13/202677.0978.2776.1276.81717,81876.66
8/12/202677.2478.0275.9676.68954,10876.53
8/11/202677.7979.3576.8777.05733,70276.90
8/10/202678.4779.3177.6378.051,056,30177.90
8/07/202676.5078.6575.4878.211,288,92278.06
8/06/202677.9778.8076.1376.861,423,11176.71
8/05/202678.0081.5576.6679.051,748,60978.90
8/04/202686.9288.9475.3478.344,298,95978.19
8/03/202692.3993.5290.3791.051,083,54590.87
7/31/202691.8492.8890.5191.64595,08291.46
7/30/202693.4293.4290.7492.16631,92591.98
7/29/202691.8993.6190.8192.38698,67592.20
7/28/202690.2891.9789.6791.68754,52791.50
7/27/202687.0290.3887.0290.061,348,50289.88
7/24/202687.0488.0685.2385.46637,40185.29
7/23/202684.7886.7284.7186.60536,62486.43
7/22/202685.8086.3084.9086.08683,40985.91
7/21/202685.6486.3784.8785.49569,39485.32
7/20/202687.9388.7585.3385.64645,99185.47
7/17/202689.0789.7887.4087.76651,22987.59
7/16/202687.6290.4687.6189.69959,29189.52
7/15/202687.7189.2687.1587.75532,39287.58
7/14/202688.8490.5087.3087.56739,17887.39
7/13/202687.6188.7387.2287.53637,13387.36
7/10/202686.5887.3485.1287.27655,47587.10
7/09/202686.3988.2085.8586.51794,30886.34
7/08/202687.1388.4685.8786.341,096,14286.17
7/07/202689.3991.1388.3488.411,590,92988.24
7/06/202697.5598.3887.2689.272,132,25189.10
7/02/202698.30101.4596.9396.99962,15496.80
7/01/2026101.26102.0097.3397.671,538,86397.48
6/30/202699.50102.0798.63101.861,100,918101.66
6/29/202699.38100.9899.30100.071,517,92299.88
6/26/202695.5299.8795.5299.055,399,88698.86
6/25/202692.9296.3392.3295.831,575,80695.64
6/24/202690.7292.7989.7292.621,049,68492.44
6/23/202689.5292.0989.1289.70925,89189.53
6/22/202690.0192.0688.6089.711,157,53789.54
6/18/202694.2694.5990.2991.342,390,32891.16
6/17/202694.5796.9594.0294.11858,94593.93
6/16/202697.2699.4795.2295.331,142,01295.14
6/15/202698.2698.6396.3496.991,300,27196.80
6/12/202698.8399.6196.8596.93579,11396.74
6/11/202697.1599.4997.1598.41523,20198.22
6/10/202698.3799.4297.1797.38666,91297.19
6/09/202697.7499.8096.6298.57668,43398.38
6/08/202697.8299.1596.3497.02820,25796.83
6/05/202698.0998.4296.0396.81463,86296.62
6/04/202698.7099.6997.6999.20551,41299.01
6/03/202696.98100.3196.9898.03771,95797.84
6/02/202699.7199.7296.6497.77921,82397.58
6/01/202699.98101.0599.0599.94553,19699.75