-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
-9.61% -
3 MONTH PERFORMANCE
+17.46%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $49.57 | $49.29 (-0.56%) | $49.67 | $48.96 | 528,755 | $9.86 B |
| 09/27/2024 | $49.24 | $49.50 (0.53%) | $50.14 | $49.06 | 848,300 | $9.90 B |
| 09/26/2024 | $49.65 | $49.46 (-0.38%) | $50.33 | $49.31 | 2.05 M | $9.89 B |
| 09/25/2024 | $49.15 | $49.46 (0.63%) | $49.69 | $48.77 | 875,927 | $9.89 B |
| 09/24/2024 | $49.19 | $49.32 (0.26%) | $49.94 | $48.68 | 495,800 | $9.86 B |
| 09/23/2024 | $48.58 | $49.29 (1.46%) | $49.79 | $48.41 | 526,400 | $9.86 B |
| 09/20/2024 | $49.50 | $48.50 (-2.02%) | $49.95 | $48.11 | 830,200 | $9.70 B |
| 09/19/2024 | $49.84 | $49.79 (-0.1%) | $50.48 | $49.15 | 924,220 | $9.96 B |
| 09/18/2024 | $48.88 | $49.38 (1.02%) | $50.06 | $48.69 | 1.01 M | $9.88 B |
| 09/17/2024 | $49.25 | $48.77 (-0.97%) | $49.43 | $48.51 | 825,946 | $9.75 B |
| 09/16/2024 | $48.98 | $49.12 (0.29%) | $49.43 | $48.80 | 969,800 | $9.82 B |
| 09/13/2024 | $48.90 | $48.84 (-0.12%) | $49.30 | $48.12 | 1.32 M | $9.77 B |
| 09/12/2024 | $48.45 | $48.85 (0.83%) | $49.07 | $48.45 | 747,400 | $9.77 B |
| 09/11/2024 | $47.62 | $48.50 (1.85%) | $48.64 | $46.79 | 1.49 M | $9.70 B |
| 09/10/2024 | $48.65 | $47.60 (-2.16%) | $49.00 | $47.05 | 2.20 M | $9.52 B |
| 09/09/2024 | $49.01 | $49.00 (-0.02%) | $49.19 | $48.30 | 3.31 M | $9.80 B |
| 09/06/2024 | $49.67 | $48.58 (-2.19%) | $49.80 | $48.28 | 7.54 M | $9.72 B |
| 09/05/2024 | $52.20 | $49.90 (-4.41%) | $52.20 | $49.72 | 834,035 | $9.98 B |
| 09/04/2024 | $52.00 | $52.30 (0.58%) | $53.00 | $50.08 | 642,235 | $10.46 B |
| 09/03/2024 | $54.32 | $54.10 (-0.41%) | $55.04 | $54.04 | 273,083 | $10.82 B |
| 08/30/2024 | $55.10 | $54.54 (-1.02%) | $55.46 | $53.72 | 803,431 | $10.91 B |
| 08/29/2024 | $55.00 | $55.15 (0.27%) | $56.03 | $54.66 | 196,400 | $11.03 B |
| 08/28/2024 | $54.80 | $54.54 (-0.47%) | $55.50 | $54.53 | 205,151 | $10.91 B |
| 08/27/2024 | $55.00 | $54.82 (-0.33%) | $56.28 | $53.92 | 381,042 | $10.96 B |
| 08/26/2024 | $54.99 | $55.01 (0.04%) | $55.38 | $54.41 | 157,500 | $11.00 B |
| 08/23/2024 | $53.97 | $54.61 (1.19%) | $55.02 | $53.47 | 151,970 | $10.92 B |
| 08/22/2024 | $53.16 | $53.91 (1.41%) | $54.26 | $52.50 | 359,638 | $10.78 B |
| 08/21/2024 | $53.11 | $53.21 (0.19%) | $53.52 | $52.60 | 221,000 | $10.64 B |
| 08/20/2024 | $53.50 | $52.95 (-1.03%) | $53.50 | $52.62 | 149,536 | $10.59 B |
| 08/19/2024 | $52.04 | $53.55 (2.9%) | $53.78 | $52.04 | 196,030 | $10.71 B |
| 08/16/2024 | $51.46 | $52.04 (1.13%) | $52.38 | $51.05 | 194,100 | $10.41 B |
| 08/15/2024 | $51.79 | $51.84 (0.1%) | $52.10 | $51.15 | 120,140 | $10.37 B |
| 08/14/2024 | $51.45 | $51.31 (-0.27%) | $51.68 | $50.34 | 228,627 | $10.26 B |
| 08/13/2024 | $50.16 | $51.46 (2.59%) | $52.37 | $50.16 | 326,600 | $10.29 B |
| 08/12/2024 | $50.34 | $50.04 (-0.6%) | $50.57 | $49.66 | 149,000 | $10.01 B |
| 08/09/2024 | $49.65 | $50.21 (1.13%) | $50.24 | $49.55 | 248,800 | $10.04 B |
| 08/08/2024 | $50.10 | $49.85 (-0.5%) | $51.08 | $49.20 | 1.52 M | $9.97 B |
| 08/07/2024 | $49.78 | $49.91 (0.26%) | $50.03 | $49.09 | 392,500 | $9.98 B |
| 08/06/2024 | $50.05 | $49.40 (-1.3%) | $51.10 | $49.19 | 402,370 | $9.88 B |
| 08/05/2024 | $49.39 | $49.59 (0.4%) | $50.16 | $47.65 | 345,051 | $9.92 B |
| 08/02/2024 | $51.13 | $50.94 (-0.37%) | $52.11 | $50.58 | 455,128 | $10.19 B |
| 08/01/2024 | $51.29 | $51.42 (0.25%) | $52.83 | $50.61 | 633,639 | $10.28 B |
| 07/31/2024 | $48.20 | $50.53 (4.83%) | $50.62 | $46.53 | 766,003 | $10.11 B |
| 07/30/2024 | $45.42 | $45.89 (1.03%) | $46.38 | $44.84 | 522,000 | $9.18 B |
| 07/29/2024 | $45.91 | $45.09 (-1.79%) | $45.93 | $44.90 | 448,600 | $9.02 B |
| 07/26/2024 | $45.27 | $45.61 (0.75%) | $45.87 | $45.17 | 323,234 | $9.12 B |
| 07/25/2024 | $44.40 | $44.73 (0.74%) | $45.21 | $44.06 | 332,500 | $8.95 B |
| 07/24/2024 | $44.68 | $44.15 (-1.19%) | $44.93 | $44.01 | 420,791 | $8.83 B |
| 07/23/2024 | $44.46 | $44.75 (0.65%) | $44.99 | $44.15 | 205,000 | $8.95 B |
| 07/22/2024 | $44.61 | $44.55 (-0.13%) | $44.85 | $44.02 | 304,200 | $8.91 B |
| 07/19/2024 | $43.99 | $44.21 (0.5%) | $44.65 | $43.70 | 212,412 | $8.84 B |
| 07/18/2024 | $44.65 | $44.12 (-1.19%) | $45.71 | $44.00 | 320,045 | $8.82 B |
| 07/17/2024 | $44.96 | $44.59 (-0.82%) | $45.26 | $44.45 | 560,333 | $8.92 B |
| 07/16/2024 | $44.30 | $45.12 (1.85%) | $45.53 | $43.99 | 338,702 | $9.02 B |
| 07/15/2024 | $43.79 | $43.90 (0.25%) | $44.23 | $43.52 | 318,000 | $8.78 B |
| 07/12/2024 | $43.94 | $43.79 (-0.34%) | $44.57 | $43.66 | 490,834 | $8.76 B |
| 07/11/2024 | $43.66 | $44.58 (2.11%) | $45.03 | $43.41 | 715,401 | $8.92 B |
| 07/10/2024 | $43.43 | $43.60 (0.39%) | $44.07 | $43.25 | 205,438 | $8.72 B |
| 07/09/2024 | $43.01 | $43.49 (1.12%) | $43.63 | $42.99 | 453,342 | $8.70 B |
| 07/08/2024 | $42.06 | $43.07 (2.4%) | $43.61 | $41.69 | 1.15 M | $8.61 B |
| 07/05/2024 | $42.65 | $42.08 (-1.34%) | $43.95 | $42.01 | 1.48 M | $8.42 B |
| 07/03/2024 | $42.74 | $42.99 (0.58%) | $43.31 | $42.14 | 533,546 | $8.60 B |
| 07/02/2024 | $42.11 | $42.76 (1.54%) | $42.88 | $42.00 | 934,540 | $8.55 B |
| 07/01/2024 | $42.25 | $41.97 (-0.66%) | $43.84 | $40.99 | 1.69 M | $8.39 B |