-
5 DAY PERFORMANCE
+4.54% -
1 MONTH PERFORMANCE
+2.23% -
3 MONTH PERFORMANCE
-0.95% -
6 MONTH PERFORMANCE
+28.82%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $53.52 | $54.04 (0.97%) | $54.12 | $53.04 | 638,523 | $10.81 B |
| 11/21/2024 | $52.54 | $53.12 (1.1%) | $53.51 | $52.38 | 563,117 | $10.62 B |
| 11/20/2024 | $51.87 | $52.82 (1.83%) | $53.08 | $51.67 | 632,259 | $10.56 B |
| 11/19/2024 | $50.60 | $51.74 (2.25%) | $51.84 | $50.22 | 783,347 | $10.35 B |
| 11/18/2024 | $49.84 | $50.60 (1.52%) | $50.83 | $49.59 | 748,000 | $10.12 B |
| 11/15/2024 | $49.91 | $49.97 (0.12%) | $50.10 | $49.07 | 586,700 | $9.99 B |
| 11/14/2024 | $51.33 | $49.91 (-2.77%) | $51.35 | $49.89 | 465,322 | $9.98 B |
| 11/13/2024 | $50.68 | $50.84 (0.32%) | $51.02 | $50.02 | 722,300 | $10.17 B |
| 11/12/2024 | $51.66 | $50.33 (-2.57%) | $51.80 | $49.81 | 852,600 | $10.07 B |
| 11/11/2024 | $51.50 | $51.62 (0.23%) | $53.18 | $51.28 | 601,241 | $10.32 B |
| 11/08/2024 | $50.25 | $51.36 (2.21%) | $51.59 | $50.05 | 676,642 | $10.27 B |
| 11/07/2024 | $50.34 | $50.05 (-0.58%) | $50.89 | $49.66 | 1.08 M | $10.01 B |
| 11/06/2024 | $51.90 | $50.40 (-2.89%) | $52.74 | $49.29 | 2.11 M | $10.08 B |
| 11/05/2024 | $56.85 | $51.54 (-9.34%) | $59.23 | $50.64 | 1.32 M | $10.31 B |
| 11/04/2024 | $51.67 | $51.96 (0.56%) | $52.41 | $51.60 | 806,300 | $10.39 B |
| 11/01/2024 | $52.07 | $51.60 (-0.9%) | $52.59 | $51.57 | 558,800 | $10.32 B |
| 10/31/2024 | $52.46 | $51.96 (-0.95%) | $52.67 | $51.66 | 536,734 | $10.39 B |
| 10/30/2024 | $52.62 | $52.70 (0.15%) | $52.92 | $52.37 | 309,948 | $10.54 B |
| 10/29/2024 | $52.45 | $52.61 (0.31%) | $52.95 | $51.87 | 528,551 | $10.52 B |
| 10/28/2024 | $53.07 | $52.59 (-0.9%) | $53.30 | $52.45 | 335,600 | $10.52 B |
| 10/25/2024 | $53.03 | $52.97 (-0.11%) | $53.18 | $52.54 | 290,140 | $10.59 B |
| 10/24/2024 | $53.01 | $52.91 (-0.19%) | $53.76 | $52.59 | 302,500 | $10.58 B |
| 10/23/2024 | $54.16 | $53.00 (-2.14%) | $54.36 | $52.89 | 278,000 | $10.60 B |
| 10/22/2024 | $53.03 | $53.88 (1.6%) | $53.97 | $52.38 | 501,400 | $10.78 B |
| 10/21/2024 | $53.03 | $52.99 (-0.08%) | $53.63 | $52.70 | 306,018 | $10.60 B |
| 10/18/2024 | $53.78 | $53.15 (-1.17%) | $54.12 | $53.11 | 327,300 | $10.63 B |
| 10/17/2024 | $54.38 | $53.78 (-1.1%) | $54.76 | $53.54 | 381,100 | $10.76 B |
| 10/16/2024 | $53.78 | $54.29 (0.95%) | $54.41 | $53.60 | 718,300 | $10.86 B |
| 10/15/2024 | $53.45 | $53.62 (0.32%) | $53.99 | $53.23 | 605,600 | $10.72 B |
| 10/14/2024 | $52.84 | $53.42 (1.1%) | $53.45 | $52.65 | 637,300 | $10.68 B |
| 10/11/2024 | $51.57 | $52.49 (1.78%) | $52.53 | $51.57 | 588,231 | $10.50 B |
| 10/10/2024 | $50.93 | $51.70 (1.51%) | $51.88 | $50.63 | 519,409 | $10.34 B |
| 10/09/2024 | $50.43 | $51.19 (1.51%) | $51.54 | $50.43 | 890,220 | $10.24 B |
| 10/08/2024 | $50.15 | $50.48 (0.66%) | $51.29 | $50.10 | 571,600 | $10.10 B |
| 10/07/2024 | $50.61 | $50.12 (-0.97%) | $50.86 | $49.79 | 592,800 | $10.02 B |
| 10/04/2024 | $50.00 | $50.70 (1.4%) | $50.71 | $49.53 | 1.33 M | $10.14 B |
| 10/03/2024 | $49.00 | $49.86 (1.76%) | $49.95 | $48.93 | 1.95 M | $9.97 B |
| 10/02/2024 | $48.93 | $49.23 (0.61%) | $49.66 | $48.74 | 1.27 M | $9.85 B |
| 10/01/2024 | $49.41 | $49.16 (-0.51%) | $49.73 | $48.72 | 1.46 M | $9.83 B |
| 09/30/2024 | $49.57 | $49.30 (-0.54%) | $49.67 | $48.96 | 796,331 | $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 |