5 DAY PERFORMANCE
+28.75%
1 MONTH PERFORMANCE
+10.03%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+21.28%
UL Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $65.64 | $66.32 (1.04%) | $67.28 | $64.40 | 1.04 M | $13.33 B |
| 09/18/2026 | $64.73 | $64.03 (-1.08%) | $65.21 | $63.90 | 1.54 M | $12.87 B |
| 09/17/2026 | $65.14 | $64.42 (-1.11%) | $65.25 | $63.17 | 975.90 K | $12.95 B |
| 09/16/2026 | $64.37 | $64.15 (-0.34%) | $66.47 | $64.13 | 2.17 M | $12.89 B |
| 09/15/2026 | $69.76 | $64.76 (-7.17%) | $69.76 | $64.75 | 1.19 M | $13.02 B |
| 09/14/2026 | $71.25 | $69.50 (-2.46%) | $71.59 | $69.47 | 1.23 M | $13.97 B |
| 09/11/2026 | $71.60 | $71.25 (-0.49%) | $72.06 | $71.20 | 680.08 K | $14.32 B |
| 09/10/2026 | $72.41 | $71.10 (-1.81%) | $72.86 | $71.00 | 475.23 K | $14.29 B |
| 09/09/2026 | $72.78 | $72.89 (0.15%) | $73.39 | $72.46 | 459.81 K | $14.65 B |
| 09/08/2026 | $73.01 | $73.19 (0.25%) | $73.74 | $72.76 | 355.21 K | $14.71 B |
| 09/04/2026 | $73.89 | $73.83 (-0.08%) | $74.81 | $73.28 | 395.30 K | $14.84 B |
| 09/03/2026 | $74.69 | $74.63 (-0.08%) | $75.49 | $73.82 | 503.80 K | $15.00 B |
| 09/02/2026 | $73.60 | $74.12 (0.71%) | $75.47 | $72.86 | 413.54 K | $14.90 B |
| 09/01/2026 | $74.70 | $73.46 (-1.66%) | $75.33 | $73.21 | 607.30 K | $14.77 B |
| 08/31/2026 | $74.00 | $74.52 (0.7%) | $74.88 | $73.54 | 652.21 K | $14.98 B |
| 08/28/2026 | $75.35 | $74.43 (-1.22%) | $76.19 | $74.25 | 377.14 K | $14.96 B |
| 08/27/2026 | $74.83 | $75.55 (0.96%) | $75.83 | $74.17 | 434.64 K | $15.19 B |
| 08/26/2026 | $74.35 | $75.05 (0.94%) | $75.27 | $73.81 | 421.40 K | $15.09 B |
| 08/25/2026 | $74.73 | $73.99 (-0.99%) | $74.73 | $73.39 | 421.52 K | $14.87 B |
| 08/24/2026 | $75.22 | $74.16 (-1.41%) | $76.13 | $73.90 | 496.02 K | $14.91 B |
| 08/21/2026 | $74.93 | $75.06 (0.17%) | $76.07 | $74.33 | 417.23 K | $15.09 B |
| 08/20/2026 | $75.79 | $75.26 (-0.7%) | $76.69 | $75.03 | 511.94 K | $15.13 B |
| 08/19/2026 | $76.72 | $76.04 (-0.89%) | $76.82 | $75.83 | 482.62 K | $15.28 B |
| 08/18/2026 | $77.54 | $75.96 (-2.04%) | $77.80 | $75.77 | 522.21 K | $15.27 B |
| 08/17/2026 | $76.76 | $77.11 (0.46%) | $77.50 | $75.92 | 587.60 K | $15.50 B |
| 08/14/2026 | $76.90 | $77.46 (0.73%) | $77.57 | $76.48 | 652.70 K | $15.57 B |
| 08/13/2026 | $77.09 | $76.81 (-0.36%) | $78.27 | $76.12 | 717.88 K | $15.44 B |
| 08/12/2026 | $77.24 | $76.68 (-0.73%) | $78.02 | $75.96 | 954.11 K | $15.41 B |
| 08/11/2026 | $77.79 | $77.05 (-0.95%) | $79.35 | $76.87 | 733.70 K | $15.49 B |
| 08/10/2026 | $78.47 | $78.05 (-0.54%) | $79.31 | $77.63 | 1.06 M | $15.69 B |
| 08/07/2026 | $76.50 | $78.21 (2.24%) | $78.65 | $75.48 | 1.29 M | $15.72 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 |
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.
