5 DAY PERFORMANCE
-9.58%
1 MONTH PERFORMANCE
-19.70%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+15.56%
UL Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $105.40 | $104.89 (-0.48%) | $107.54 | $102.22 | 1.60 M | $21.08 B |
| 05/05/2026 | $96.71 | $104.74 (8.3%) | $104.79 | $95.32 | 1.30 M | $21.05 B |
| 05/04/2026 | $91.30 | $90.10 (-1.31%) | $92.03 | $89.28 | 561.70 K | $18.11 B |
| 05/01/2026 | $91.16 | $91.60 (0.48%) | $92.67 | $90.70 | 431.70 K | $18.41 B |
| 04/30/2026 | $89.00 | $90.49 (1.67%) | $90.93 | $88.22 | 534.30 K | $18.19 B |
| 04/29/2026 | $88.06 | $88.01 (-0.06%) | $88.81 | $86.45 | 592.70 K | $17.69 B |
| 04/28/2026 | $88.53 | $88.29 (-0.27%) | $89.04 | $87.05 | 560.30 K | $17.75 B |
| 04/27/2026 | $89.71 | $88.59 (-1.25%) | $90.98 | $88.06 | 472.51 K | $17.81 B |
| 04/24/2026 | $89.26 | $90.19 (1.04%) | $91.14 | $88.31 | 684.93 K | $18.13 B |
| 04/23/2026 | $89.16 | $89.49 (0.37%) | $90.07 | $88.01 | 521.25 K | $17.99 B |
| 04/22/2026 | $92.72 | $89.89 (-3.05%) | $92.84 | $89.77 | 736.40 K | $18.07 B |
| 04/21/2026 | $92.97 | $92.02 (-1.02%) | $94.04 | $91.80 | 465.70 K | $18.50 B |
| 04/20/2026 | $90.37 | $92.98 (2.89%) | $93.02 | $90.37 | 565.22 K | $18.69 B |
| 04/17/2026 | $90.28 | $91.72 (1.6%) | $92.50 | $90.15 | 450.06 K | $18.44 B |
| 04/16/2026 | $91.01 | $89.61 (-1.54%) | $91.38 | $88.00 | 483.10 K | $18.01 B |
| 04/15/2026 | $89.47 | $90.42 (1.06%) | $90.51 | $89.40 | 682.51 K | $18.17 B |
| 04/14/2026 | $87.00 | $89.52 (2.9%) | $89.53 | $85.62 | 767.84 K | $17.99 B |
| 04/13/2026 | $84.03 | $84.43 (0.48%) | $86.03 | $83.86 | 807.90 K | $16.97 B |
| 04/10/2026 | $84.34 | $84.32 (-0.02%) | $84.59 | $82.21 | 461.20 K | $16.95 B |
| 04/09/2026 | $84.90 | $84.49 (-0.48%) | $85.99 | $83.55 | 785.71 K | $16.98 B |
| 04/08/2026 | $84.20 | $85.23 (1.22%) | $85.52 | $83.83 | 712.47 K | $17.13 B |
| 04/07/2026 | $83.83 | $82.08 (-2.09%) | $84.30 | $81.83 | 570.86 K | $16.50 B |
| 04/06/2026 | $83.92 | $84.07 (0.18%) | $84.81 | $82.73 | 510.10 K | $16.90 B |
| 04/02/2026 | $83.59 | $84.60 (1.21%) | $85.57 | $82.09 | 815.94 K | $17.00 B |
| 04/01/2026 | $86.16 | $84.57 (-1.85%) | $86.49 | $84.44 | 1.03 M | $17.00 B |
| 03/31/2026 | $83.16 | $85.71 (3.07%) | $85.99 | $81.71 | 1.12 M | $17.23 B |
| 03/30/2026 | $83.83 | $82.20 (-1.94%) | $84.67 | $81.05 | 1.51 M | $16.52 B |
| 03/27/2026 | $83.09 | $83.91 (0.99%) | $84.81 | $82.34 | 966.81 K | $16.87 B |
| 03/26/2026 | $85.56 | $83.75 (-2.12%) | $87.85 | $83.55 | 1.27 M | $16.83 B |
| 03/25/2026 | $88.51 | $86.95 (-1.76%) | $89.45 | $83.51 | 1.25 M | $17.48 B |
| 03/24/2026 | $85.35 | $87.32 (2.31%) | $87.74 | $84.98 | 748.00 K | $17.55 B |
| 03/23/2026 | $83.94 | $86.03 (2.49%) | $86.31 | $83.55 | 861.00 K | $17.29 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.
