S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

UL SOLUTIONS-A (ULS)

NYSE

$90.37+$0.66 (+0.74%)

Price as of Jun 23, 2026 1:49 PM EDT

$7.0B
Market Cap
26.36%
1-Year Change
Specialty Business Services
Industry

1 Month
-12.65%

Low Price$89.71

High Price$100.83
3 Months
+8.63%

Low Price$82.08

High Price$104.89
1 Year
+26.36%

Low Price$62.63

High Price$104.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	90.01	92.06	88.60	89.71	-1.78%	1,157,536
06/18/2026	94.26	94.59	90.29	91.34	-2.94%	2,390,327
06/17/2026	94.57	96.95	94.02	94.11	-1.28%	858,944
06/16/2026	97.26	99.47	95.22	95.33	-1.71%	1,142,011
06/15/2026	98.26	98.63	96.34	96.99	+0.06%	1,300,267
06/12/2026	98.83	99.61	96.85	96.93	-1.50%	579,112
06/11/2026	97.15	99.49	97.15	98.41	+1.06%	523,200
06/10/2026	98.37	99.42	97.17	97.38	-1.21%	666,911
06/09/2026	97.74	99.80	96.62	98.57	+1.60%	668,432
06/08/2026	97.82	99.15	96.34	97.02	+0.22%	820,256
06/05/2026	98.09	98.43	96.03	96.81	-2.41%	463,861
06/04/2026	98.70	99.69	97.69	99.20	+1.19%	551,412
06/03/2026	96.98	100.31	96.98	98.03	+0.27%	771,686
06/02/2026	99.71	99.72	96.64	97.77	-2.17%	921,823
06/01/2026	99.98	101.05	99.05	99.94	+0.44%	553,195
05/29/2026	99.98	101.42	99.09	99.50	+0.08%	722,135
05/29/2026	$0.15 Dividend
05/28/2026	99.74	99.84	97.18	99.43	-1.02%	582,697
05/27/2026	100.95	102.70	99.83	100.45	-0.23%	846,853
05/26/2026	102.94	103.36	100.60	100.68	-1.96%	783,449
05/22/2026	102.12	103.84	101.62	102.70	+0.50%	603,682
05/21/2026	100.69	102.37	100.43	102.19	+0.35%	646,085
05/20/2026	100.30	101.83	99.45	101.83	+1.99%	586,138
05/19/2026	99.22	100.31	97.80	99.84	+0.99%	780,980
05/18/2026	98.16	100.77	97.72	98.87	+0.01%	635,538
05/15/2026	99.55	99.87	98.52	98.86	-1.59%	421,034
05/14/2026	99.01	100.46	97.26	100.45	+1.82%	451,248
05/13/2026	98.16	99.81	95.57	98.66	+1.59%	794,804
05/12/2026	97.07	97.84	93.97	97.11	-0.49%	763,486
05/11/2026	100.55	100.65	97.25	97.59	-2.70%	683,863
05/08/2026	100.65	101.76	98.07	100.29	+1.04%	659,521
05/07/2026	104.70	104.70	97.75	99.27	-5.22%	901,509
05/06/2026	105.25	107.38	102.07	104.74	+0.14%	1,603,538
05/05/2026	96.57	104.64	95.18	104.59	+16.25%	1,304,808
05/05/2026	$0.50 Earnings
05/04/2026	91.17	91.90	89.15	89.97	-1.64%	561,704
05/01/2026	91.03	92.54	90.57	91.47	+1.23%	431,687
04/30/2026	88.87	90.80	88.09	90.36	+2.82%	534,294
04/29/2026	87.93	88.68	86.32	87.88	-0.32%	592,650
04/28/2026	88.40	88.91	86.92	88.16	-0.34%	560,289
04/27/2026	89.58	90.85	87.93	88.46	-1.77%	472,512
04/24/2026	89.13	91.01	88.18	90.06	+0.78%	684,927
04/23/2026	89.03	89.94	87.88	89.36	-0.44%	521,246
04/22/2026	92.58	92.70	89.63	89.76	-2.31%	736,385
04/21/2026	92.83	93.90	91.67	91.89	-1.03%	465,614
04/20/2026	90.24	92.88	90.24	92.84	+1.37%	565,218
04/17/2026	90.15	92.37	90.02	91.59	+2.35%	450,055
04/16/2026	90.88	91.25	87.87	89.48	-0.90%	483,059
04/15/2026	89.34	90.38	89.26	90.29	+1.01%	682,507
04/14/2026	86.87	89.40	85.50	89.39	+6.03%	767,835
04/13/2026	83.91	85.90	83.74	84.31	+0.13%	807,894
04/10/2026	84.22	84.47	82.09	84.20	-0.20%	461,150
04/09/2026	84.78	85.86	83.43	84.37	-0.87%	785,689
04/08/2026	84.08	85.40	83.71	85.11	+3.84%	712,472
04/07/2026	83.71	84.18	81.71	81.96	-2.37%	570,860
04/06/2026	83.80	84.68	82.61	83.95	-0.63%	510,050
04/02/2026	83.47	85.44	81.97	84.48	+0.04%	815,937
04/01/2026	86.03	86.36	84.32	84.45	-1.33%	1,026,446
03/31/2026	83.04	85.86	81.59	85.59	+4.27%	1,116,969
03/30/2026	83.71	84.54	80.93	82.08	-2.04%	1,506,488
03/27/2026	82.97	84.69	82.22	83.79	+0.19%	966,811
03/26/2026	85.44	87.72	83.43	83.63	-3.68%	1,272,089
03/25/2026	88.38	89.32	83.39	86.82	-0.42%	1,250,359
03/24/2026	85.23	87.61	84.86	87.19	+1.50%	747,958
03/23/2026	83.82	86.18	83.43	85.90	+4.03%	860,974
03/20/2026	83.03	83.27	81.02	82.58	-0.77%	2,138,533
03/19/2026	85.52	86.41	82.30	83.22	-3.58%	677,110
03/18/2026	85.87	86.95	85.34	86.30	+0.75%	1,165,084
03/17/2026	86.33	87.22	85.35	85.67	+0.72%	555,493
03/16/2026	83.59	85.10	82.20	85.06	+2.36%	766,466
03/13/2026	83.66	85.62	82.83	83.10	-0.61%	829,290
03/12/2026	82.49	83.86	81.19	83.61	+1.09%	702,986
03/11/2026	81.56	83.34	80.34	82.71	+1.47%	673,790
03/10/2026	81.40	82.02	78.92	81.51	-1.04%	476,303
03/09/2026	80.46	82.48	77.89	82.37	+1.75%	724,982
03/06/2026	79.85	81.10	78.93	80.95	-0.55%	459,996
03/05/2026	80.53	82.33	80.04	81.40	+0.54%	678,168
03/04/2026	82.22	83.59	80.20	80.96	-1.46%	594,456
03/03/2026	81.89	82.70	79.60	82.16	-1.67%	464,553
03/02/2026	82.95	84.59	81.91	83.56	-0.17%	437,331
03/02/2026	$0.15 Dividend
02/27/2026	83.72	84.19	82.08	83.70	-0.17%	650,609
02/26/2026	82.41	84.12	81.84	83.84	+2.59%	634,664
02/25/2026	81.19	81.96	80.29	81.73	+1.61%	560,005
02/24/2026	77.58	80.51	77.49	80.43	+3.08%	798,650
02/23/2026	79.62	79.80	77.68	78.03	-2.36%	822,894
02/20/2026	82.53	83.35	78.86	79.92	-2.99%	997,709
02/19/2026	74.65	82.68	72.43	82.38	+15.99%	2,797,111
02/19/2026	$0.53 Earnings
02/18/2026	70.29	71.52	69.55	71.02	+0.91%	1,519,257
02/17/2026	70.36	71.38	69.79	70.39	+0.84%	669,500
02/13/2026	69.06	70.06	68.16	69.80	+1.46%	1,028,581
02/12/2026	72.50	73.02	68.50	68.79	-4.88%	679,255
02/11/2026	72.70	73.32	71.07	72.32	-1.06%	786,202
02/10/2026	72.22	73.21	71.87	73.10	+1.57%	852,508
02/09/2026	71.78	72.49	71.30	71.97	+0.99%	755,280
02/06/2026	69.97	71.63	69.56	71.26	+3.10%	1,042,346
02/05/2026	72.23	73.39	68.85	69.12	-3.49%	1,264,438
02/04/2026	69.89	71.69	69.25	71.62	+1.74%	1,378,461
02/03/2026	70.58	70.89	68.40	70.40	-1.47%	1,619,215