5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+11.59%
1 YEAR PERFORMANCE
+65.75%
UL Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $55.51 | $55.68 (0.31%) | $55.88 | $54.10 | 971,718 | $11.14 B |
| 04/16/2025 | $57.16 | $55.18 (-3.46%) | $57.56 | $54.50 | 900,013 | $11.04 B |
| 04/15/2025 | $57.56 | $57.72 (0.28%) | $57.75 | $56.84 | 1.10 M | $11.54 B |
| 04/14/2025 | $56.94 | $57.49 (0.97%) | $57.57 | $56.31 | 889,500 | $11.50 B |
| 04/11/2025 | $54.97 | $56.46 (2.71%) | $56.48 | $53.70 | 1.23 M | $11.29 B |
| 04/10/2025 | $54.44 | $54.87 (0.79%) | $55.24 | $52.45 | 1.18 M | $10.97 B |
| 04/09/2025 | $52.28 | $55.11 (5.41%) | $55.92 | $49.93 | 2.93 M | $11.02 B |
| 04/08/2025 | $55.19 | $53.08 (-3.82%) | $55.19 | $51.91 | 1.74 M | $10.62 B |
| 04/07/2025 | $52.80 | $53.68 (1.67%) | $54.27 | $51.23 | 1.33 M | $10.74 B |
| 04/04/2025 | $56.03 | $54.42 (-2.87%) | $56.03 | $53.54 | 2.69 M | $10.88 B |
| 04/03/2025 | $55.34 | $57.38 (3.69%) | $57.69 | $54.53 | 1.21 M | $11.48 B |
| 04/02/2025 | $56.77 | $57.11 (0.6%) | $58.24 | $56.50 | 1.41 M | $11.42 B |
| 04/01/2025 | $56.40 | $57.85 (2.57%) | $58.38 | $55.80 | 1.55 M | $11.57 B |
| 03/31/2025 | $54.94 | $56.40 (2.66%) | $56.45 | $54.22 | 1.51 M | $11.28 B |
| 03/28/2025 | $55.80 | $55.69 (-0.2%) | $56.66 | $54.78 | 1.14 M | $11.14 B |
| 03/27/2025 | $54.75 | $55.57 (1.5%) | $55.61 | $54.33 | 1.28 M | $11.11 B |
| 03/26/2025 | $55.25 | $54.90 (-0.63%) | $55.89 | $54.35 | 751,340 | $10.98 B |
| 03/25/2025 | $54.05 | $54.75 (1.3%) | $55.03 | $53.88 | 639,300 | $10.95 B |
| 03/24/2025 | $53.65 | $53.79 (0.26%) | $54.16 | $53.35 | 767,300 | $10.76 B |
| 03/21/2025 | $53.36 | $53.50 (0.26%) | $53.65 | $52.52 | 1.46 M | $10.70 B |
| 03/20/2025 | $53.04 | $53.72 (1.28%) | $53.99 | $53.04 | 528,300 | $10.74 B |
| 03/19/2025 | $53.14 | $53.79 (1.22%) | $53.80 | $52.82 | 386,341 | $10.76 B |
| 03/18/2025 | $51.84 | $53.16 (2.55%) | $53.55 | $51.73 | 471,400 | $10.63 B |
| 03/17/2025 | $53.28 | $52.39 (-1.67%) | $53.68 | $52.24 | 641,604 | $10.48 B |
| 03/14/2025 | $51.16 | $52.24 (2.11%) | $52.47 | $51.00 | 558,547 | $10.45 B |
| 03/13/2025 | $50.54 | $50.59 (0.1%) | $50.70 | $49.69 | 228,703 | $10.12 B |
| 03/12/2025 | $50.96 | $50.65 (-0.61%) | $51.03 | $49.34 | 468,948 | $10.13 B |
| 03/11/2025 | $51.17 | $50.34 (-1.62%) | $51.33 | $49.78 | 611,721 | $10.07 B |
| 03/10/2025 | $51.81 | $51.30 (-0.98%) | $52.66 | $51.11 | 606,100 | $10.26 B |
| 03/07/2025 | $51.01 | $52.83 (3.57%) | $54.42 | $50.86 | 766,238 | $10.57 B |
| 03/06/2025 | $51.87 | $51.28 (-1.14%) | $52.21 | $50.87 | 363,036 | $10.26 B |
| 03/05/2025 | $52.48 | $52.60 (0.23%) | $53.32 | $52.11 | 463,300 | $10.52 B |
| 03/04/2025 | $51.18 | $52.49 (2.56%) | $53.26 | $51.16 | 561,345 | $10.50 B |
| 03/03/2025 | $53.22 | $51.83 (-2.61%) | $53.65 | $51.69 | 239,700 | $10.37 B |
| 02/28/2025 | $53.01 | $53.19 (0.34%) | $53.57 | $52.29 | 527,645 | $10.64 B |
| 02/27/2025 | $53.45 | $53.04 (-0.77%) | $54.57 | $52.99 | 508,800 | $10.61 B |
| 02/26/2025 | $53.86 | $53.42 (-0.82%) | $55.04 | $53.38 | 404,154 | $10.68 B |
| 02/25/2025 | $53.04 | $54.16 (2.11%) | $54.48 | $52.54 | 484,250 | $10.83 B |
| 02/24/2025 | $53.16 | $52.82 (-0.64%) | $54.16 | $52.55 | 610,727 | $10.56 B |
| 02/21/2025 | $54.02 | $53.01 (-1.87%) | $54.60 | $52.63 | 810,930 | $10.60 B |
| 02/20/2025 | $56.40 | $54.01 (-4.24%) | $57.18 | $51.36 | 696,704 | $10.80 B |
| 02/19/2025 | $56.36 | $55.58 (-1.38%) | $56.52 | $54.92 | 630,200 | $11.12 B |
| 02/18/2025 | $57.32 | $56.50 (-1.43%) | $57.50 | $56.21 | 693,700 | $11.30 B |
| 02/14/2025 | $57.36 | $56.70 (-1.15%) | $57.79 | $56.22 | 560,736 | $11.34 B |
| 02/13/2025 | $55.78 | $57.35 (2.81%) | $57.72 | $55.71 | 856,200 | $11.47 B |
| 02/12/2025 | $54.75 | $55.80 (1.92%) | $55.99 | $53.72 | 465,333 | $11.16 B |
| 02/11/2025 | $54.67 | $54.80 (0.24%) | $55.22 | $54.17 | 295,900 | $10.96 B |
| 02/10/2025 | $54.32 | $54.67 (0.64%) | $54.90 | $53.94 | 164,200 | $10.93 B |
| 02/07/2025 | $54.76 | $53.88 (-1.61%) | $55.09 | $53.74 | 274,932 | $10.78 B |
| 02/06/2025 | $55.65 | $54.41 (-2.23%) | $55.65 | $53.99 | 347,903 | $10.88 B |
| 02/05/2025 | $54.48 | $55.27 (1.45%) | $55.83 | $54.20 | 416,400 | $11.05 B |
| 02/04/2025 | $53.65 | $54.15 (0.93%) | $54.86 | $53.34 | 551,204 | $10.83 B |
| 02/03/2025 | $53.00 | $53.35 (0.66%) | $53.96 | $52.78 | 357,427 | $10.67 B |
| 01/31/2025 | $54.90 | $53.91 (-1.8%) | $54.96 | $53.69 | 441,600 | $10.78 B |
| 01/30/2025 | $53.86 | $54.93 (1.99%) | $55.06 | $53.52 | 220,521 | $10.99 B |
| 01/29/2025 | $53.96 | $53.78 (-0.33%) | $54.28 | $53.24 | 193,142 | $10.76 B |
| 01/28/2025 | $53.24 | $53.88 (1.2%) | $53.91 | $52.52 | 466,922 | $10.78 B |
| 01/27/2025 | $53.53 | $52.88 (-1.21%) | $53.82 | $52.30 | 632,400 | $10.58 B |
| 01/24/2025 | $53.22 | $53.27 (0.09%) | $53.64 | $52.85 | 361,432 | $10.65 B |
| 01/23/2025 | $53.52 | $53.43 (-0.17%) | $53.61 | $52.73 | 338,200 | $10.69 B |
| 01/22/2025 | $53.50 | $53.60 (0.19%) | $53.99 | $52.83 | 594,004 | $10.72 B |
| 01/21/2025 | $52.07 | $53.21 (2.19%) | $53.25 | $52.07 | 272,200 | $10.64 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.
