5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
+12.96%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
+44.76%
1 YEAR PERFORMANCE
+35.34%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $76.80 | $76.60 (-0.26%) | $77.50 | $76.32 | 4.29 M | $15.40 B |
| 12/04/2025 | $76.06 | $76.74 (0.89%) | $77.84 | $76.05 | 6.99 M | $15.42 B |
| 12/03/2025 | $88.88 | $79.38 (-10.69%) | $88.88 | $79.31 | 2.18 M | $15.96 B |
| 12/02/2025 | $90.10 | $88.85 (-1.39%) | $91.15 | $88.79 | 276.50 K | $17.86 B |
| 12/01/2025 | $91.00 | $90.20 (-0.88%) | $91.66 | $90.19 | 384.40 K | $18.13 B |
| 11/28/2025 | $90.69 | $91.21 (0.57%) | $91.56 | $90.30 | 306.10 K | $18.33 B |
| 11/26/2025 | $88.99 | $90.16 (1.31%) | $90.91 | $88.91 | 438.32 K | $18.12 B |
| 11/25/2025 | $87.57 | $88.68 (1.27%) | $89.04 | $87.07 | 378.74 K | $17.82 B |
| 11/24/2025 | $85.95 | $87.40 (1.69%) | $87.49 | $85.18 | 617.15 K | $17.57 B |
| 11/21/2025 | $85.30 | $85.70 (0.47%) | $86.81 | $84.86 | 601.60 K | $17.23 B |
| 11/20/2025 | $88.15 | $85.83 (-2.63%) | $88.15 | $84.23 | 775.31 K | $17.25 B |
| 11/19/2025 | $87.57 | $86.62 (-1.08%) | $88.27 | $86.53 | 476.44 K | $17.41 B |
| 11/18/2025 | $86.12 | $87.48 (1.58%) | $87.66 | $85.61 | 444.95 K | $17.58 B |
| 11/17/2025 | $86.20 | $86.12 (-0.09%) | $87.58 | $85.81 | 797.50 K | $17.31 B |
| 11/14/2025 | $84.32 | $86.64 (2.75%) | $87.12 | $84.19 | 420.52 K | $17.41 B |
| 11/13/2025 | $88.13 | $85.35 (-3.15%) | $88.13 | $84.75 | 349.40 K | $17.16 B |
| 11/12/2025 | $88.42 | $86.53 (-2.14%) | $88.42 | $86.52 | 378.43 K | $17.39 B |
| 11/11/2025 | $86.62 | $87.72 (1.27%) | $87.85 | $86.55 | 660.10 K | $17.63 B |
| 11/10/2025 | $85.64 | $86.93 (1.51%) | $87.67 | $85.37 | 331.20 K | $17.47 B |
| 11/07/2025 | $84.92 | $85.65 (0.86%) | $87.25 | $84.17 | 697.45 K | $17.22 B |
| 11/06/2025 | $85.77 | $85.68 (-0.1%) | $85.85 | $84.43 | 391.52 K | $17.22 B |
| 11/05/2025 | $85.24 | $85.78 (0.63%) | $87.38 | $84.63 | 767.60 K | $17.24 B |
| 11/04/2025 | $86.03 | $86.96 (1.08%) | $91.95 | $84.47 | 1.04 M | $17.48 B |
| 11/03/2025 | $78.37 | $78.61 (0.31%) | $79.06 | $77.25 | 793.00 K | $15.80 B |
| 10/31/2025 | $77.89 | $77.87 (-0.03%) | $78.41 | $76.84 | 783.11 K | $15.65 B |
| 10/30/2025 | $81.45 | $78.36 (-3.79%) | $81.84 | $78.25 | 808.10 K | $15.75 B |
| 10/29/2025 | $81.77 | $81.02 (-0.92%) | $81.83 | $80.42 | 455.70 K | $16.29 B |
| 10/28/2025 | $79.71 | $81.08 (1.72%) | $81.78 | $79.71 | 508.62 K | $16.30 B |
| 10/27/2025 | $80.89 | $80.34 (-0.68%) | $81.41 | $79.44 | 1.56 M | $16.15 B |
| 10/24/2025 | $79.68 | $80.00 (0.4%) | $80.69 | $79.33 | 586.24 K | $16.08 B |
| 10/23/2025 | $77.50 | $79.16 (2.14%) | $79.36 | $77.20 | 340.30 K | $15.91 B |
| 10/22/2025 | $75.69 | $77.07 (1.82%) | $77.11 | $75.34 | 414.80 K | $15.49 B |
| 10/21/2025 | $77.44 | $76.36 (-1.39%) | $77.46 | $75.94 | 292.20 K | $15.35 B |
| 10/20/2025 | $76.09 | $76.64 (0.72%) | $77.12 | $75.83 | 214.71 K | $15.40 B |
| 10/17/2025 | $75.95 | $75.40 (-0.72%) | $76.21 | $74.59 | 381.40 K | $15.16 B |
| 10/16/2025 | $77.35 | $76.43 (-1.19%) | $77.79 | $75.96 | 506.41 K | $15.36 B |
| 10/15/2025 | $77.55 | $77.35 (-0.26%) | $78.00 | $76.65 | 728.60 K | $15.55 B |
| 10/14/2025 | $72.49 | $77.55 (6.98%) | $79.05 | $72.49 | 747.86 K | $15.59 B |
| 10/13/2025 | $72.43 | $72.36 (-0.1%) | $73.14 | $72.11 | 327.75 K | $14.54 B |
| 10/10/2025 | $73.31 | $72.16 (-1.57%) | $73.81 | $71.86 | 426.41 K | $14.50 B |
| 10/09/2025 | $75.18 | $73.06 (-2.82%) | $75.24 | $72.90 | 357.30 K | $14.69 B |
| 10/08/2025 | $74.32 | $75.11 (1.06%) | $75.56 | $73.44 | 502.33 K | $15.10 B |
| 10/07/2025 | $73.91 | $73.46 (-0.61%) | $74.05 | $73.06 | 431.40 K | $14.77 B |
| 10/06/2025 | $72.20 | $73.81 (2.23%) | $73.91 | $72.00 | 395.66 K | $14.84 B |
| 10/03/2025 | $71.33 | $72.21 (1.23%) | $72.72 | $71.33 | 558.95 K | $14.51 B |
| 10/02/2025 | $70.83 | $71.55 (1.02%) | $71.71 | $70.10 | 471.02 K | $14.38 B |
| 10/01/2025 | $70.69 | $70.70 (0.01%) | $71.80 | $69.89 | 1.04 M | $14.21 B |
| 09/30/2025 | $70.27 | $70.86 (0.84%) | $70.89 | $70.04 | 1.13 M | $14.24 B |
| 09/29/2025 | $69.90 | $70.17 (0.39%) | $70.49 | $69.05 | 564.03 K | $14.10 B |
| 09/26/2025 | $68.73 | $69.44 (1.03%) | $69.86 | $68.65 | 513.60 K | $13.96 B |
| 09/25/2025 | $67.02 | $68.52 (2.24%) | $68.67 | $66.77 | 422.30 K | $13.77 B |
| 09/24/2025 | $68.79 | $67.50 (-1.88%) | $69.06 | $67.37 | 644.80 K | $13.57 B |
| 09/23/2025 | $68.53 | $68.83 (0.44%) | $69.20 | $68.21 | 682.20 K | $13.83 B |
| 09/22/2025 | $68.41 | $68.53 (0.18%) | $69.38 | $67.78 | 378.90 K | $13.77 B |
| 09/19/2025 | $67.97 | $68.10 (0.19%) | $68.77 | $67.85 | 1.53 M | $13.69 B |
| 09/18/2025 | $67.76 | $67.99 (0.34%) | $68.47 | $67.17 | 529.31 K | $13.67 B |
| 09/17/2025 | $66.90 | $67.46 (0.84%) | $67.77 | $66.68 | 428.60 K | $13.56 B |
| 09/16/2025 | $67.75 | $66.63 (-1.65%) | $67.95 | $66.17 | 574.30 K | $13.39 B |
| 09/15/2025 | $67.49 | $67.55 (0.09%) | $68.25 | $66.81 | 483.00 K | $13.58 B |
| 09/12/2025 | $68.16 | $66.75 (-2.07%) | $68.39 | $66.72 | 513.64 K | $13.42 B |
| 09/11/2025 | $66.00 | $68.34 (3.55%) | $68.43 | $65.17 | 675.61 K | $13.74 B |
| 09/10/2025 | $65.72 | $65.39 (-0.5%) | $66.00 | $64.78 | 829.30 K | $13.14 B |
| 09/09/2025 | $63.65 | $65.61 (3.08%) | $65.91 | $63.18 | 925.01 K | $13.19 B |
| 09/08/2025 | $63.50 | $63.92 (0.66%) | $64.80 | $61.64 | 1.51 M | $12.85 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.
