UL Solutions Inc. (ULS) Historical Stock Data
76.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULS is down -0.32% a day on average. There have been 16 days where UL Solutions Inc. closed green and 14 days where ULS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76.80 | 76.60 | ↓$0.20 (-0.26%) | 76.32 | 77.50 | 4.29M |
| 2025-12-04 | 76.06 | 76.74 | ↑$0.68 (0.89%) | 76.05 | 77.84 | 6.99M |
| 2025-12-03 | 88.88 | 79.38 | ↓$9.50 (-10.69%) | 79.31 | 88.88 | 2.18M |
| 2025-12-02 | 90.10 | 88.85 | ↓$1.25 (-1.39%) | 88.79 | 91.15 | 275.16K |
| 2025-12-01 | 91.00 | 90.20 | ↓$0.80 (-0.88%) | 90.19 | 91.66 | 384.39K |
| 2025-11-28 | 90.69 | 91.21 | ↑$0.52 (0.57%) | 90.30 | 91.56 | 306.06K |
| 2025-11-26 | 88.99 | 90.16 | ↑$1.17 (1.31%) | 88.91 | 90.91 | 438.32K |
| 2025-11-25 | 87.57 | 88.68 | ↑$1.11 (1.27%) | 87.07 | 89.04 | 378.74K |
| 2025-11-24 | 85.95 | 87.40 | ↑$1.45 (1.69%) | 85.18 | 87.49 | 617.15K |
| 2025-11-21 | 85.30 | 85.70 | ↑$0.40 (0.47%) | 84.86 | 86.81 | 601.60K |
| 2025-11-20 | 88.15 | 85.83 | ↓$2.32 (-2.63%) | 84.23 | 88.15 | 775.27K |
| 2025-11-19 | 87.57 | 86.62 | ↓$0.95 (-1.08%) | 86.53 | 88.27 | 476.44K |
| 2025-11-18 | 86.12 | 87.48 | ↑$1.36 (1.58%) | 85.61 | 87.66 | 444.95K |
| 2025-11-17 | 86.20 | 86.12 | ↓$0.08 (-0.09%) | 85.81 | 87.58 | 797.48K |
| 2025-11-14 | 84.32 | 86.64 | ↑$2.32 (2.75%) | 84.19 | 87.12 | 420.52K |
| 2025-11-13 | 88.13 | 85.35 | ↓$2.78 (-3.15%) | 84.75 | 88.13 | 349.40K |
| 2025-11-12 | 88.42 | 86.53 | ↓$1.89 (-2.14%) | 86.52 | 88.42 | 378.43K |
| 2025-11-11 | 86.62 | 87.72 | ↑$1.10 (1.27%) | 86.55 | 87.85 | 660.09K |
| 2025-11-10 | 85.64 | 86.93 | ↑$1.29 (1.51%) | 85.37 | 87.67 | 331.19K |
| 2025-11-07 | 84.92 | 85.65 | ↑$0.73 (0.86%) | 84.17 | 85.66 | 405.44K |
| 2025-11-06 | 85.77 | 85.68 | ↓$0.09 (-0.10%) | 84.43 | 85.81 | 324.73K |
| 2025-11-05 | 85.24 | 85.78 | ↑$0.54 (0.63%) | 84.63 | 87.38 | 657.42K |
| 2025-11-04 | 86.03 | 86.96 | ↑$0.93 (1.08%) | 84.47 | 91.95 | 1.04M |
| 2025-11-03 | 78.37 | 78.61 | ↑$0.24 (0.31%) | 77.25 | 79.06 | 658.55K |
| 2025-10-31 | 77.89 | 77.87 | ↓$0.02 (-0.03%) | 76.90 | 78.41 | 686.05K |
| 2025-10-30 | 81.45 | 78.36 | ↓$3.09 (-3.79%) | 78.28 | 81.84 | 725.77K |
| 2025-10-29 | 81.77 | 81.02 | ↓$0.75 (-0.92%) | 80.42 | 81.83 | 389.72K |
| 2025-10-28 | 79.71 | 81.08 | ↑$1.37 (1.72%) | 79.71 | 81.78 | 508.62K |
| 2025-10-27 | 80.89 | 80.34 | ↓$0.55 (-0.68%) | 79.45 | 81.38 | 1.56M |
| 2025-10-24 | 79.68 | 80.00 | ↑$0.32 (0.40%) | 79.33 | 80.63 | 586.23K |
Create an account or log in to view more rows.
$ULS diversified
$ULS power hour will be fucking crazy
$ULS hello
please hold.
$ULS push baby push!
$ULS headed back to all time highs shortly
$ULS This stock is the golden ticket.
$ULS Mindset is key
$ULS used to this fuckery!! Not leaving no chance !
$ULS taking off soon
$ULS already bouncing back.