5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-11.94%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-1.48%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.96 | $50.65 (-0.61%) | $51.03 | $49.34 | 294,099 | $9.93 B |
| 03/11/2025 | $51.17 | $50.34 (-1.62%) | $51.33 | $49.78 | 611,721 | $10.07 B |
| 03/10/2025 | $51.81 | $51.30 (-0.98%) | $52.66 | $51.11 | 606,100 | $10.26 B |
| 03/07/2025 | $51.01 | $52.83 (3.57%) | $54.42 | $50.86 | 766,238 | $10.57 B |
| 03/06/2025 | $51.87 | $51.28 (-1.14%) | $52.21 | $50.87 | 363,036 | $10.26 B |
| 03/05/2025 | $52.48 | $52.60 (0.23%) | $53.32 | $52.11 | 463,300 | $10.52 B |
| 03/04/2025 | $51.18 | $52.49 (2.56%) | $53.26 | $51.16 | 561,345 | $10.50 B |
| 03/03/2025 | $53.22 | $51.83 (-2.61%) | $53.65 | $51.69 | 239,700 | $10.37 B |
| 02/28/2025 | $53.01 | $53.19 (0.34%) | $53.57 | $52.29 | 527,645 | $10.64 B |
| 02/27/2025 | $53.45 | $53.04 (-0.77%) | $54.57 | $52.99 | 508,800 | $10.61 B |
| 02/26/2025 | $53.86 | $53.42 (-0.82%) | $55.04 | $53.38 | 404,154 | $10.68 B |
| 02/25/2025 | $53.04 | $54.16 (2.11%) | $54.48 | $52.54 | 484,250 | $10.83 B |
| 02/24/2025 | $53.16 | $52.82 (-0.64%) | $54.16 | $52.55 | 610,727 | $10.56 B |
| 02/21/2025 | $54.02 | $53.01 (-1.87%) | $54.60 | $52.63 | 810,930 | $10.60 B |
| 02/20/2025 | $56.40 | $54.01 (-4.24%) | $57.18 | $51.36 | 696,704 | $10.80 B |
| 02/19/2025 | $56.36 | $55.58 (-1.38%) | $56.52 | $54.92 | 630,200 | $11.12 B |
| 02/18/2025 | $57.32 | $56.50 (-1.43%) | $57.50 | $56.21 | 693,700 | $11.30 B |
| 02/14/2025 | $57.36 | $56.70 (-1.15%) | $57.79 | $56.22 | 560,736 | $11.34 B |
| 02/13/2025 | $55.78 | $57.35 (2.81%) | $57.72 | $55.71 | 856,200 | $11.47 B |
| 02/12/2025 | $54.75 | $55.80 (1.92%) | $55.99 | $53.72 | 465,333 | $11.16 B |
| 02/11/2025 | $54.67 | $54.80 (0.24%) | $55.22 | $54.17 | 295,900 | $10.96 B |
| 02/10/2025 | $54.32 | $54.67 (0.64%) | $54.90 | $53.94 | 164,200 | $10.93 B |
| 02/07/2025 | $54.76 | $53.88 (-1.61%) | $55.09 | $53.74 | 274,932 | $10.78 B |
| 02/06/2025 | $55.65 | $54.41 (-2.23%) | $55.65 | $53.99 | 347,903 | $10.88 B |
| 02/05/2025 | $54.48 | $55.27 (1.45%) | $55.83 | $54.20 | 416,400 | $11.05 B |
| 02/04/2025 | $53.65 | $54.15 (0.93%) | $54.86 | $53.34 | 551,204 | $10.83 B |
| 02/03/2025 | $53.00 | $53.35 (0.66%) | $53.96 | $52.78 | 357,427 | $10.67 B |
| 01/31/2025 | $54.90 | $53.91 (-1.8%) | $54.96 | $53.69 | 441,600 | $10.78 B |
| 01/30/2025 | $53.86 | $54.93 (1.99%) | $55.06 | $53.52 | 220,521 | $10.99 B |
| 01/29/2025 | $53.96 | $53.78 (-0.33%) | $54.28 | $53.24 | 193,142 | $10.76 B |
| 01/28/2025 | $53.24 | $53.88 (1.2%) | $53.91 | $52.52 | 466,922 | $10.78 B |
| 01/27/2025 | $53.53 | $52.88 (-1.21%) | $53.82 | $52.30 | 632,400 | $10.58 B |
| 01/24/2025 | $53.22 | $53.27 (0.09%) | $53.64 | $52.85 | 361,432 | $10.65 B |
| 01/23/2025 | $53.52 | $53.43 (-0.17%) | $53.61 | $52.73 | 338,200 | $10.69 B |
| 01/22/2025 | $53.50 | $53.60 (0.19%) | $53.99 | $52.83 | 594,004 | $10.72 B |
| 01/21/2025 | $52.07 | $53.21 (2.19%) | $53.25 | $52.07 | 272,200 | $10.64 B |
| 01/17/2025 | $52.22 | $51.95 (-0.52%) | $52.24 | $51.69 | 147,300 | $10.39 B |
| 01/16/2025 | $51.13 | $51.93 (1.56%) | $52.27 | $51.13 | 590,000 | $10.39 B |
| 01/15/2025 | $51.92 | $51.04 (-1.69%) | $51.99 | $50.68 | 364,704 | $10.21 B |
| 01/14/2025 | $49.93 | $51.34 (2.82%) | $51.39 | $49.83 | 383,000 | $10.27 B |
| 01/13/2025 | $49.38 | $49.66 (0.57%) | $50.09 | $49.27 | 379,965 | $9.93 B |
| 01/10/2025 | $49.00 | $49.30 (0.61%) | $49.73 | $48.54 | 572,000 | $9.86 B |
| 01/08/2025 | $49.81 | $49.39 (-0.84%) | $50.04 | $49.09 | 727,228 | $9.88 B |
| 01/07/2025 | $49.40 | $50.00 (1.21%) | $50.19 | $49.32 | 684,900 | $10.00 B |
| 01/06/2025 | $49.33 | $49.14 (-0.39%) | $49.79 | $49.03 | 858,852 | $9.83 B |
| 01/03/2025 | $49.51 | $49.31 (-0.4%) | $50.04 | $49.27 | 992,336 | $9.86 B |
| 01/02/2025 | $50.00 | $49.65 (-0.7%) | $50.37 | $49.32 | 624,500 | $9.93 B |
| 12/31/2024 | $50.22 | $49.88 (-0.68%) | $50.58 | $49.64 | 1.10 M | $9.98 B |
| 12/30/2024 | $50.03 | $50.16 (0.26%) | $50.50 | $48.99 | 1.05 M | $10.03 B |
| 12/27/2024 | $50.63 | $50.41 (-0.43%) | $51.61 | $49.94 | 976,909 | $10.08 B |
| 12/26/2024 | $50.65 | $51.12 (0.93%) | $51.55 | $50.65 | 926,943 | $10.22 B |
| 12/24/2024 | $50.52 | $50.89 (0.73%) | $51.06 | $50.44 | 98,600 | $10.18 B |
| 12/23/2024 | $50.68 | $50.62 (-0.12%) | $50.92 | $50.10 | 500,007 | $10.12 B |
| 12/20/2024 | $49.21 | $50.89 (3.41%) | $51.05 | $49.21 | 1.95 M | $10.18 B |
| 12/19/2024 | $50.32 | $49.45 (-1.73%) | $50.93 | $49.16 | 587,300 | $9.89 B |
| 12/18/2024 | $51.19 | $49.85 (-2.62%) | $52.00 | $49.67 | 676,327 | $9.97 B |
| 12/17/2024 | $51.08 | $50.94 (-0.27%) | $51.51 | $50.21 | 469,603 | $10.19 B |
| 12/16/2024 | $50.80 | $51.50 (1.38%) | $51.54 | $50.58 | 395,800 | $10.30 B |
| 12/13/2024 | $51.00 | $50.84 (-0.31%) | $51.33 | $50.37 | 380,226 | $10.17 B |
| 12/12/2024 | $51.20 | $51.30 (0.2%) | $51.83 | $50.51 | 500,000 | $10.26 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.
