UL Solutions Inc.ULSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $70.63 | $71.86 | $69.99 | $71.67 | 779,027 |
| 1/30/2026 | $70.29 | $71.55 | $69.83 | $70.23 | 603,900 |
| 1/29/2026 | $72.28 | $72.92 | $70.13 | $71.19 | 1.05M |
| 1/28/2026 | $72.58 | $72.76 | $70.65 | $72.16 | 833,926 |
| 1/27/2026 | $72.89 | $73.65 | $72.35 | $72.41 | 811,871 |
| 1/26/2026 | $71.13 | $73.17 | $71.13 | $73.12 | 931,500 |
| 1/23/2026 | $72.47 | $72.82 | $70.67 | $71.20 | 1.23M |
| 1/22/2026 | $73.45 | $73.73 | $72.18 | $72.60 | 740,900 |
| 1/21/2026 | $72.87 | $74.19 | $71.69 | $72.90 | 1.49M |
| 1/20/2026 | $74.71 | $75.80 | $72.66 | $72.90 | 1.05M |
| 1/16/2026 | $76.58 | $77.23 | $74.94 | $75.00 | 1.17M |
| 1/15/2026 | $77.79 | $79.50 | $76.61 | $77.13 | 1.16M |
| 1/14/2026 | $80.80 | $81.34 | $76.96 | $77.01 | 1.48M |
| 1/13/2026 | $82.68 | $82.68 | $80.08 | $80.98 | 1.04M |
| 1/12/2026 | $84.35 | $85.26 | $81.89 | $81.96 | 1.15M |
| 1/9/2026 | $83.27 | $84.83 | $82.90 | $84.38 | 803,200 |
| 1/8/2026 | $84.57 | $84.80 | $81.79 | $82.99 | 1.26M |
| 1/7/2026 | $84.80 | $85.46 | $83.77 | $84.40 | 1.25M |
| 1/6/2026 | $83.36 | $85.22 | $82.16 | $84.52 | 1.76M |
| 1/5/2026 | $80.62 | $83.63 | $80.62 | $83.31 | 1.99M |
| 1/2/2026 | $78.65 | $80.96 | $78.57 | $80.91 | 2.00M |
| 12/31/2025 | $80.09 | $80.32 | $78.49 | $78.86 | 1.23M |
| 12/30/2025 | $80.56 | $81.41 | $79.92 | $80.30 | 1.10M |
| 12/29/2025 | $79.91 | $81.32 | $79.49 | $80.85 | 1.03M |
| 12/26/2025 | $78.55 | $79.99 | $78.05 | $79.96 | 882,320 |
| 12/24/2025 | $77.72 | $78.88 | $77.48 | $78.68 | 351,421 |
| 12/23/2025 | $77.78 | $78.34 | $77.25 | $78.28 | 856,308 |
| 12/22/2025 | $76.63 | $78.84 | $76.63 | $77.91 | 1.52M |
| 12/19/2025 | $79.00 | $79.53 | $76.84 | $76.95 | 11.54M |
| 12/18/2025 | $78.32 | $80.62 | $78.19 | $78.72 | 2.29M |
| 12/17/2025 | $78.40 | $79.17 | $77.82 | $78.21 | 1.85M |
| 12/16/2025 | $77.25 | $78.26 | $77.25 | $77.53 | 1.58M |
| 12/15/2025 | $78.21 | $78.64 | $76.85 | $77.43 | 1.51M |
| 12/12/2025 | $78.15 | $78.18 | $77.23 | $77.88 | 1.24M |
| 12/11/2025 | $77.07 | $78.12 | $76.60 | $78.00 | 1.34M |
| 12/10/2025 | $76.79 | $77.85 | $76.22 | $77.09 | 1.64M |
| 12/9/2025 | $77.10 | $78.31 | $76.26 | $77.52 | 2.23M |
| 12/8/2025 | $78.44 | $78.50 | $77.14 | $77.87 | 3.97M |
| 12/5/2025 | $76.80 | $77.50 | $76.32 | $76.60 | 4.29M |
| 12/4/2025 | $76.06 | $77.84 | $76.05 | $76.74 | 6.99M |
| 12/3/2025 | $88.88 | $88.88 | $79.31 | $79.38 | 2.18M |
| 12/2/2025 | $90.10 | $91.15 | $88.79 | $88.85 | 276,503 |
| 12/1/2025 | $91.00 | $91.66 | $90.19 | $90.20 | 384,400 |
| 11/28/2025 | $90.69 | $91.56 | $90.30 | $91.21 | 306,100 |
| 11/26/2025 | $88.99 | $90.91 | $88.91 | $90.16 | 438,322 |
| 11/25/2025 | $87.57 | $89.04 | $87.07 | $88.68 | 378,741 |
| 11/24/2025 | $85.95 | $87.49 | $85.18 | $87.40 | 617,148 |
| 11/21/2025 | $85.30 | $86.81 | $84.86 | $85.70 | 601,604 |
| 11/20/2025 | $88.15 | $88.15 | $84.23 | $85.83 | 775,305 |
| 11/19/2025 | $87.57 | $88.27 | $86.53 | $86.62 | 476,443 |
| 11/18/2025 | $86.12 | $87.66 | $85.61 | $87.48 | 444,945 |
| 11/17/2025 | $86.20 | $87.58 | $85.81 | $86.12 | 797,500 |
| 11/14/2025 | $84.32 | $87.12 | $84.19 | $86.64 | 420,519 |
| 11/13/2025 | $88.13 | $88.13 | $84.75 | $85.35 | 349,403 |
| 11/12/2025 | $88.42 | $88.42 | $86.52 | $86.53 | 378,432 |
| 11/11/2025 | $86.62 | $87.85 | $86.55 | $87.72 | 660,100 |
| 11/10/2025 | $85.64 | $87.67 | $85.37 | $86.93 | 331,200 |
| 11/7/2025 | $84.92 | $87.25 | $84.17 | $85.65 | 697,447 |
| 11/6/2025 | $85.77 | $85.85 | $84.43 | $85.68 | 391,523 |
| 11/5/2025 | $85.24 | $87.38 | $84.63 | $85.78 | 767,600 |