5 DAY PERFORMANCE
+10.47%
1 MONTH PERFORMANCE
+20.80%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-21.26%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
-3.61%
UL Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.59 | $76.15 (-3.1%) | $78.59 | $75.19 | 1.05 M | $15.38 B |
| 11/04/2026 | $81.02 | $79.73 (-1.59%) | $82.21 | $76.87 | 1.41 M | $16.11 B |
| 11/03/2026 | $73.59 | $80.40 (9.25%) | $83.15 | $73.59 | 1.52 M | $16.24 B |
| 11/02/2026 | $74.96 | $75.14 (0.24%) | $76.39 | $74.27 | 812.81 K | $15.18 B |
| 10/30/2026 | $76.00 | $74.76 (-1.63%) | $76.75 | $74.21 | 766.50 K | $15.10 B |
| 10/29/2026 | $72.93 | $75.46 (3.47%) | $75.73 | $71.76 | 755.30 K | $15.17 B |
| 10/28/2026 | $72.08 | $72.40 (0.44%) | $73.30 | $71.77 | 527.54 K | $14.55 B |
| 10/27/2026 | $72.49 | $72.20 (-0.4%) | $73.15 | $71.87 | 585.20 K | $14.51 B |
| 10/26/2026 | $73.44 | $72.96 (-0.65%) | $74.24 | $72.48 | 544.63 K | $14.66 B |
| 10/23/2026 | $73.05 | $73.44 (0.53%) | $73.62 | $71.89 | 971.75 K | $14.76 B |
| 10/22/2026 | $74.37 | $73.63 (-1%) | $74.83 | $73.00 | 741.72 K | $14.80 B |
| 10/21/2026 | $74.00 | $74.28 (0.38%) | $75.19 | $73.78 | 780.70 K | $14.93 B |
| 10/20/2026 | $73.75 | $73.36 (-0.53%) | $73.98 | $72.40 | 745.53 K | $14.75 B |
| 10/19/2026 | $73.20 | $73.01 (-0.26%) | $73.44 | $72.35 | 744.43 K | $14.68 B |
| 10/16/2026 | $74.25 | $73.31 (-1.27%) | $74.89 | $72.78 | 1.28 M | $14.74 B |
| 10/15/2026 | $72.08 | $74.39 (3.2%) | $74.78 | $71.60 | 1.79 M | $14.95 B |
| 10/14/2026 | $71.00 | $71.60 (0.85%) | $71.97 | $70.64 | 994.60 K | $14.39 B |
| 10/13/2026 | $71.63 | $71.08 (-0.77%) | $72.23 | $70.33 | 1.13 M | $14.29 B |
| 10/12/2026 | $71.04 | $71.18 (0.2%) | $71.68 | $70.18 | 708.60 K | $14.31 B |
| 10/09/2026 | $70.38 | $69.99 (-0.55%) | $70.75 | $69.54 | 748.42 K | $14.07 B |
| 10/08/2026 | $67.25 | $70.65 (5.06%) | $70.90 | $66.57 | 2.14 M | $14.20 B |
| 10/07/2026 | $67.77 | $67.13 (-0.94%) | $68.29 | $66.46 | 1.17 M | $13.49 B |
| 10/06/2026 | $68.22 | $68.37 (0.22%) | $68.98 | $67.43 | 1.58 M | $13.74 B |
| 10/05/2026 | $66.07 | $68.25 (3.3%) | $69.49 | $65.55 | 1.21 M | $13.72 B |
| 10/02/2026 | $67.01 | $65.99 (-1.52%) | $67.97 | $65.69 | 1.17 M | $13.26 B |
| 10/01/2026 | $65.35 | $66.50 (1.76%) | $68.02 | $65.35 | 1.40 M | $13.37 B |
| 09/30/2026 | $64.98 | $65.62 (0.98%) | $66.44 | $63.73 | 1.35 M | $13.19 B |
| 09/29/2026 | $64.48 | $64.92 (0.68%) | $64.93 | $63.87 | 791.90 K | $13.05 B |
| 09/28/2026 | $65.74 | $64.80 (-1.43%) | $66.96 | $64.71 | 1.07 M | $13.02 B |
| 09/25/2026 | $65.70 | $66.05 (0.53%) | $66.39 | $65.33 | 926.94 K | $13.28 B |
| 09/24/2026 | $65.86 | $65.81 (-0.08%) | $66.29 | $65.11 | 782.14 K | $13.23 B |
| 09/23/2026 | $66.18 | $65.38 (-1.21%) | $66.63 | $65.25 | 690.48 K | $13.14 B |
| 09/22/2026 | $66.95 | $66.65 (-0.45%) | $67.27 | $66.01 | 1.74 M | $13.40 B |
| 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 |
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.
