5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-16.92%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+25.19%
UL Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $76.50 | $78.21 (2.24%) | $78.65 | $75.48 | 0 | $15.58 B |
| 08/06/2026 | $77.97 | $76.86 (-1.42%) | $78.80 | $76.13 | 1.42 M | $15.45 B |
| 08/05/2026 | $78.00 | $79.05 (1.35%) | $81.55 | $76.66 | 1.75 M | $15.89 B |
| 08/04/2026 | $86.92 | $78.34 (-9.87%) | $88.94 | $75.34 | 4.30 M | $15.75 B |
| 08/03/2026 | $92.39 | $91.05 (-1.45%) | $93.52 | $90.37 | 1.08 M | $18.30 B |
| 07/31/2026 | $91.84 | $91.64 (-0.22%) | $92.88 | $90.51 | 595.08 K | $18.42 B |
| 07/30/2026 | $93.42 | $92.16 (-1.35%) | $93.42 | $90.74 | 631.93 K | $18.52 B |
| 07/29/2026 | $91.89 | $92.38 (0.53%) | $93.61 | $90.81 | 698.64 K | $18.57 B |
| 07/28/2026 | $90.28 | $91.68 (1.55%) | $91.97 | $89.67 | 754.53 K | $18.43 B |
| 07/27/2026 | $87.02 | $90.06 (3.49%) | $90.38 | $87.02 | 1.35 M | $18.10 B |
| 07/24/2026 | $87.04 | $85.46 (-1.82%) | $88.07 | $85.23 | 637.40 K | $17.18 B |
| 07/23/2026 | $84.78 | $86.60 (2.15%) | $86.72 | $84.71 | 536.62 K | $17.41 B |
| 07/22/2026 | $85.80 | $86.08 (0.33%) | $86.30 | $84.90 | 683.41 K | $17.30 B |
| 07/21/2026 | $85.64 | $85.49 (-0.18%) | $86.37 | $84.87 | 569.40 K | $17.18 B |
| 07/20/2026 | $87.93 | $85.64 (-2.6%) | $88.75 | $85.33 | 646.00 K | $17.21 B |
| 07/17/2026 | $89.07 | $87.76 (-1.47%) | $89.78 | $87.40 | 651.23 K | $17.64 B |
| 07/16/2026 | $87.62 | $89.69 (2.36%) | $90.46 | $87.61 | 959.30 K | $18.03 B |
| 07/15/2026 | $87.71 | $87.75 (0.05%) | $89.26 | $87.15 | 532.40 K | $17.64 B |
| 07/14/2026 | $88.84 | $87.56 (-1.44%) | $90.51 | $87.30 | 739.20 K | $17.60 B |
| 07/13/2026 | $87.61 | $87.53 (-0.09%) | $88.73 | $87.22 | 637.49 K | $17.59 B |
| 07/10/2026 | $86.58 | $87.27 (0.8%) | $87.34 | $85.12 | 655.50 K | $17.54 B |
| 07/09/2026 | $86.39 | $86.51 (0.14%) | $88.20 | $85.85 | 794.31 K | $17.39 B |
| 07/08/2026 | $87.13 | $86.34 (-0.91%) | $88.46 | $85.87 | 1.10 M | $17.35 B |
| 07/07/2026 | $89.39 | $88.41 (-1.1%) | $91.13 | $88.34 | 1.59 M | $17.77 B |
| 07/06/2026 | $97.55 | $89.27 (-8.49%) | $98.38 | $87.26 | 2.13 M | $17.94 B |
| 07/02/2026 | $98.30 | $96.99 (-1.33%) | $101.46 | $96.93 | 962.20 K | $19.49 B |
| 07/01/2026 | $101.26 | $97.67 (-3.55%) | $102.00 | $97.33 | 1.54 M | $19.63 B |
| 06/30/2026 | $99.50 | $101.86 (2.37%) | $102.07 | $98.63 | 1.10 M | $20.47 B |
| 06/29/2026 | $99.38 | $100.07 (0.69%) | $100.98 | $99.30 | 1.52 M | $20.11 B |
| 06/26/2026 | $95.52 | $99.05 (3.7%) | $99.87 | $95.52 | 5.40 M | $19.91 B |
| 06/25/2026 | $92.92 | $95.83 (3.13%) | $96.34 | $92.32 | 1.58 M | $19.26 B |
| 06/24/2026 | $90.72 | $92.62 (2.09%) | $92.79 | $89.72 | 1.05 M | $18.62 B |
| 06/23/2026 | $89.52 | $89.70 (0.2%) | $92.09 | $89.12 | 925.90 K | $18.03 B |
| 06/22/2026 | $90.01 | $89.71 (-0.33%) | $92.06 | $88.60 | 1.16 M | $18.03 B |
| 06/18/2026 | $94.26 | $91.34 (-3.1%) | $94.59 | $90.29 | 2.39 M | $18.36 B |
| 06/17/2026 | $94.57 | $94.11 (-0.49%) | $96.95 | $94.02 | 858.94 K | $18.92 B |
| 06/16/2026 | $97.26 | $95.33 (-1.98%) | $99.47 | $95.22 | 1.14 M | $19.16 B |
| 06/15/2026 | $98.26 | $96.99 (-1.29%) | $98.63 | $96.34 | 1.30 M | $19.49 B |
| 06/12/2026 | $98.83 | $96.93 (-1.92%) | $99.61 | $96.85 | 579.11 K | $19.48 B |
| 06/11/2026 | $97.15 | $98.41 (1.3%) | $99.49 | $97.15 | 523.20 K | $19.78 B |
| 06/10/2026 | $98.37 | $97.38 (-1.01%) | $99.42 | $97.17 | 666.91 K | $19.57 B |
| 06/09/2026 | $97.74 | $98.57 (0.85%) | $99.80 | $96.62 | 668.43 K | $19.81 B |
| 06/08/2026 | $97.82 | $97.02 (-0.82%) | $99.15 | $96.34 | 820.30 K | $19.50 B |
| 06/05/2026 | $98.09 | $96.81 (-1.3%) | $98.43 | $96.03 | 463.90 K | $19.46 B |
| 06/04/2026 | $98.70 | $99.20 (0.51%) | $99.69 | $97.69 | 551.41 K | $19.94 B |
| 06/03/2026 | $96.98 | $98.03 (1.08%) | $100.31 | $96.98 | 772.00 K | $19.70 B |
| 06/02/2026 | $99.71 | $97.77 (-1.95%) | $99.72 | $96.64 | 921.82 K | $19.65 B |
| 06/01/2026 | $99.98 | $99.94 (-0.04%) | $101.05 | $99.05 | 553.20 K | $20.09 B |
| 05/29/2026 | $99.98 | $99.50 (-0.48%) | $101.42 | $99.09 | 722.14 K | $20.00 B |
| 05/28/2026 | $99.89 | $99.57 (-0.32%) | $99.99 | $97.33 | 582.70 K | $20.01 B |
| 05/27/2026 | $101.10 | $100.60 (-0.49%) | $102.85 | $99.98 | 847.61 K | $20.22 B |
| 05/26/2026 | $103.09 | $100.83 (-2.19%) | $103.51 | $100.75 | 783.45 K | $20.27 B |
| 05/22/2026 | $102.27 | $102.85 (0.57%) | $103.99 | $101.77 | 603.70 K | $20.67 B |
| 05/21/2026 | $100.84 | $102.34 (1.49%) | $102.52 | $100.58 | 646.10 K | $20.57 B |
| 05/20/2026 | $100.45 | $101.98 (1.52%) | $101.98 | $99.60 | 586.14 K | $20.50 B |
| 05/19/2026 | $99.36 | $99.99 (0.63%) | $100.46 | $97.94 | 781.00 K | $20.10 B |
| 05/18/2026 | $98.30 | $99.01 (0.72%) | $100.92 | $97.86 | 635.54 K | $19.90 B |
| 05/15/2026 | $99.70 | $99.00 (-0.7%) | $100.02 | $98.66 | 421.03 K | $19.90 B |
| 05/14/2026 | $99.15 | $100.60 (1.46%) | $100.61 | $97.40 | 451.25 K | $20.22 B |
| 05/13/2026 | $98.30 | $98.80 (0.51%) | $99.96 | $95.71 | 794.80 K | $19.86 B |
| 05/12/2026 | $97.21 | $97.25 (0.04%) | $97.98 | $94.11 | 763.50 K | $19.55 B |
| 05/11/2026 | $100.70 | $97.73 (-2.95%) | $100.80 | $97.39 | 683.90 K | $19.64 B |
| 05/08/2026 | $100.80 | $100.44 (-0.36%) | $101.91 | $98.21 | 659.52 K | $20.19 B |
| 05/07/2026 | $104.85 | $99.41 (-5.19%) | $104.85 | $97.89 | 901.51 K | $19.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
