ULS | UL SOLUTIONS-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

UL SOLUTIONS-A (ULS)

NYSE

$73.45+$0.005 (+0.007%)

Price as of Oct 23, 2026 7:42 PM EDT

$5.8B
Market Cap
-7.59%
1-Year Change
Specialty Business Services
Industry

1 Month
+12.33%

Low Price$64.80

High Price$74.39
3 Months
-15.03%

Low Price$64.03

High Price$92.20
1 Year
-7.59%

Low Price$64.03

High Price$104.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	73.05	73.62	71.89	73.44	-0.26%	971,752
10/22/2026	74.37	74.83	73.00	73.63	-0.88%	741,722
10/21/2026	74.00	75.19	73.78	74.28	+1.25%	780,682
10/20/2026	73.75	73.98	72.40	73.36	+0.48%	745,528
10/19/2026	73.20	73.44	72.35	73.01	-0.41%	744,426
10/16/2026	74.25	74.89	72.78	73.31	-1.45%	1,281,376
10/15/2026	72.08	74.78	71.60	74.39	+3.90%	1,787,050
10/14/2026	71.00	71.97	70.64	71.60	+0.73%	994,604
10/13/2026	71.63	72.23	70.33	71.08	-0.14%	1,125,951
10/12/2026	71.04	71.68	70.18	71.18	+1.70%	708,588
10/09/2026	70.38	70.75	69.54	69.99	-0.93%	748,421
10/08/2026	67.25	70.90	66.57	70.65	+5.24%	2,140,248
10/07/2026	67.77	68.29	66.46	67.13	-1.81%	1,165,280
10/06/2026	68.22	68.98	67.43	68.37	+0.18%	1,583,470
10/05/2026	66.07	69.49	65.55	68.25	+3.42%	1,213,746
10/02/2026	67.01	67.97	65.69	65.99	-0.77%	1,169,826
10/01/2026	65.35	68.02	65.35	66.50	+1.34%	1,403,044
09/30/2026	64.98	66.45	63.73	65.62	+1.08%	1,346,740
09/29/2026	64.48	64.93	63.87	64.92	+0.19%	791,891
09/28/2026	65.74	66.96	64.71	64.80	-1.89%	1,071,408
09/25/2026	65.70	66.39	65.33	66.05	+0.36%	926,944
09/24/2026	65.86	66.29	65.11	65.81	+0.66%	782,138
09/23/2026	66.18	66.63	65.25	65.38	-1.91%	690,475
09/22/2026	66.95	67.27	66.01	66.65	+0.50%	1,742,698
09/21/2026	65.64	67.28	64.40	66.32	+3.58%	1,036,773
09/18/2026	64.73	65.21	63.90	64.03	-0.61%	1,539,151
09/17/2026	65.14	65.25	63.17	64.42	+0.42%	975,865
09/16/2026	64.37	66.47	64.13	64.15	-0.94%	2,168,197
09/15/2026	69.76	69.76	64.75	64.76	-6.82%	1,194,299
09/14/2026	71.25	71.59	69.47	69.50	-2.46%	1,246,116
09/11/2026	71.60	72.06	71.20	71.25	+0.21%	680,076
09/10/2026	72.41	72.86	71.00	71.10	-2.46%	475,231
09/09/2026	72.78	73.39	72.46	72.89	-0.41%	459,812
09/08/2026	73.01	73.74	72.76	73.19	-0.87%	355,203
09/04/2026	73.89	74.81	73.28	73.83	-1.07%	395,303
09/03/2026	74.69	75.49	73.82	74.63	+0.69%	503,798
09/02/2026	73.60	75.47	72.86	74.12	+0.90%	413,538
09/01/2026	74.70	75.33	73.21	73.46	-1.42%	607,287
08/31/2026	74.00	74.88	73.54	74.52	+0.32%	652,222
08/31/2026	$0.15 Dividend
08/28/2026	75.20	76.04	74.10	74.29	-1.48%	377,142
08/27/2026	74.68	75.68	74.03	75.40	+0.67%	434,538
08/26/2026	74.21	75.12	73.67	74.90	+1.43%	421,388
08/25/2026	74.58	74.58	73.25	73.85	-0.23%	421,514
08/24/2026	75.07	75.98	73.76	74.02	-1.20%	496,019
08/21/2026	74.78	75.92	74.19	74.91	-0.27%	417,232
08/20/2026	75.64	76.54	74.88	75.11	-1.03%	511,936
08/19/2026	76.57	76.67	75.68	75.89	+0.11%	482,616
08/18/2026	77.39	77.65	75.62	75.81	-1.49%	522,210
08/17/2026	76.61	77.35	75.77	76.96	-0.45%	587,600
08/14/2026	76.75	77.42	76.33	77.31	+0.85%	652,701
08/13/2026	76.94	78.12	75.97	76.66	+0.17%	717,878
08/12/2026	77.09	77.86	75.81	76.53	-0.48%	954,109
08/11/2026	77.64	79.20	76.72	76.90	-1.28%	733,702
08/10/2026	78.32	79.16	77.48	77.90	-0.20%	1,056,302
08/07/2026	76.35	78.50	75.33	78.06	+1.76%	1,288,921
08/06/2026	77.82	78.65	75.98	76.71	-2.77%	1,423,111
08/05/2026	77.85	81.39	76.51	78.90	+0.91%	1,748,308
08/04/2026	86.75	88.76	75.19	78.19	-13.96%	4,299,014
08/04/2026	$0.59 Earnings
08/03/2026	92.21	93.34	90.19	90.87	-0.64%	1,083,549
07/31/2026	91.66	92.70	90.34	91.46	-0.56%	595,081
07/30/2026	93.24	93.24	90.56	91.98	-0.24%	631,925
07/29/2026	91.71	93.43	90.63	92.20	+0.76%	698,674
07/28/2026	90.10	91.79	89.50	91.50	+1.80%	753,548
07/27/2026	86.85	90.20	86.85	89.88	+5.38%	1,348,502
07/24/2026	86.87	87.89	85.06	85.29	-1.32%	637,400
07/23/2026	84.61	86.55	84.54	86.43	+0.60%	536,624
07/22/2026	85.63	86.13	84.74	85.91	+0.69%	683,408
07/21/2026	85.47	86.20	84.70	85.32	-0.18%	569,394
07/20/2026	87.76	88.58	85.16	85.47	-2.42%	645,991
07/17/2026	88.90	89.61	87.23	87.59	-2.15%	651,229
07/16/2026	87.45	90.28	87.44	89.52	+2.21%	959,290
07/15/2026	87.54	89.09	86.98	87.58	+0.22%	532,393
07/14/2026	88.67	90.33	87.13	87.39	+0.03%	739,177
07/13/2026	87.44	88.56	87.05	87.36	+0.30%	637,487
07/10/2026	86.41	87.17	84.95	87.10	+0.88%	655,474
07/09/2026	86.22	88.03	85.68	86.34	+0.20%	794,307
07/08/2026	86.96	88.29	85.70	86.17	-2.34%	1,096,142
07/07/2026	89.22	90.95	88.17	88.24	-0.96%	1,590,929
07/06/2026	97.36	98.18	87.09	89.10	-7.96%	2,132,259
07/02/2026	98.11	101.26	96.74	96.80	-0.70%	962,153
07/01/2026	101.06	101.80	97.14	97.48	-4.11%	1,538,863
06/30/2026	99.31	101.87	98.44	101.66	+1.79%	1,100,920
06/29/2026	99.19	100.78	99.11	99.88	+1.03%	1,517,922
06/26/2026	95.33	99.68	95.33	98.86	+3.36%	5,399,885
06/25/2026	92.74	96.15	92.14	95.64	+3.47%	1,575,804
06/24/2026	90.54	92.61	89.55	92.44	+3.26%	1,049,683
06/23/2026	89.35	91.91	88.94	89.53	-0.01%	925,890
06/22/2026	89.83	91.88	88.43	89.54	-1.78%	1,157,536
06/18/2026	94.08	94.41	90.11	91.16	-2.94%	2,390,327
06/17/2026	94.39	96.76	93.84	93.93	-1.28%	858,944
06/16/2026	97.07	99.28	95.03	95.14	-1.71%	1,142,011
06/15/2026	98.07	98.44	96.15	96.80	+0.06%	1,300,267
06/12/2026	98.64	99.42	96.66	96.74	-1.50%	579,112
06/11/2026	96.96	99.30	96.96	98.22	+1.06%	523,200
06/10/2026	98.18	99.22	96.98	97.19	-1.21%	666,911
06/09/2026	97.55	99.60	96.43	98.38	+1.60%	668,432
06/08/2026	97.63	98.96	96.15	96.83	+0.22%	820,256
06/05/2026	97.90	98.23	95.84	96.62	-2.41%	463,861