5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
+2.89%
6 MONTH PERFORMANCE
+25.90%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $52.40 | $51.17 (-2.35%) | $52.88 | $50.63 | 692,908 | $10.23 B |
| 12/10/2024 | $52.23 | $52.31 (0.15%) | $52.95 | $51.92 | 500,400 | $10.46 B |
| 12/09/2024 | $53.06 | $52.34 (-1.36%) | $53.54 | $52.23 | 671,933 | $10.47 B |
| 12/06/2024 | $54.38 | $53.35 (-1.89%) | $54.50 | $52.86 | 522,335 | $10.67 B |
| 12/05/2024 | $53.70 | $53.64 (-0.11%) | $54.93 | $53.56 | 747,213 | $10.73 B |
| 12/04/2024 | $52.92 | $54.13 (2.29%) | $54.16 | $52.91 | 445,642 | $10.83 B |
| 12/03/2024 | $52.87 | $53.04 (0.32%) | $53.31 | $52.19 | 461,042 | $10.61 B |
| 12/02/2024 | $53.58 | $52.82 (-1.42%) | $54.12 | $52.81 | 319,500 | $10.56 B |
| 11/29/2024 | $53.63 | $53.73 (0.19%) | $53.97 | $52.95 | 218,700 | $10.75 B |
| 11/27/2024 | $54.41 | $53.65 (-1.4%) | $54.64 | $53.53 | 374,203 | $10.73 B |
| 11/26/2024 | $55.06 | $54.38 (-1.24%) | $55.40 | $53.52 | 590,803 | $10.88 B |
| 11/25/2024 | $54.03 | $55.30 (2.35%) | $55.36 | $53.95 | 1.01 M | $11.06 B |
| 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 |