UL Solutions Inc. Class A Common Stock (ULS)

Last Price97.77

Change-2.17 (-2.17%)

NYSE· Last Trade: Jun 2nd, 7:11 PM EDT

Historical Prices For UL Solutions Inc. Class A Common Stock (ULS)

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	99.71	99.72	96.64	97.77	921,711	97.77
6/01/2026	99.98	101.05	99.05	99.94	553,196	99.94
5/29/2026	99.98	101.42	99.09	99.50	722,135	99.50
5/28/2026	99.89	99.99	97.33	99.57	582,697	99.42
5/27/2026	101.10	102.84	99.97	100.60	847,607	100.45
5/26/2026	103.09	103.51	100.75	100.83	783,449	100.68
5/22/2026	102.27	103.99	101.77	102.85	603,682	102.70
5/21/2026	100.84	102.52	100.58	102.34	646,085	102.19
5/20/2026	100.45	101.98	99.60	101.98	586,128	101.83
5/19/2026	99.36	100.45	97.94	99.99	780,981	99.84
5/18/2026	98.30	100.92	97.86	99.01	635,540	98.87
5/15/2026	99.70	100.02	98.66	99.00	421,035	98.86
5/14/2026	99.15	100.61	97.40	100.60	451,249	100.45
5/13/2026	98.30	99.96	95.71	98.80	794,805	98.66
5/12/2026	97.21	97.98	94.11	97.25	763,487	97.11
5/11/2026	100.70	100.80	97.39	97.73	683,860	97.59
5/08/2026	100.80	101.91	98.21	100.44	659,521	100.29
5/07/2026	104.85	104.85	97.89	99.41	901,509	99.27
5/06/2026	105.40	107.54	102.22	104.89	1,603,538	104.74
5/05/2026	96.71	104.79	95.32	104.74	1,304,803	104.59
5/04/2026	91.30	92.03	89.28	90.10	561,705	89.97
5/01/2026	91.16	92.67	90.70	91.60	431,688	91.47
4/30/2026	89.00	90.93	88.22	90.49	534,294	90.36
4/29/2026	88.06	88.81	86.45	88.01	592,651	87.88
4/28/2026	88.53	89.03	87.05	88.29	560,289	88.16
4/27/2026	89.71	90.98	88.06	88.59	472,512	88.46
4/24/2026	89.26	91.14	88.31	90.19	684,928	90.06
4/23/2026	89.16	90.07	88.01	89.49	521,246	89.36
4/22/2026	92.72	92.84	89.77	89.89	736,386	89.76
4/21/2026	92.97	94.03	91.80	92.02	465,693	91.89
4/20/2026	90.37	93.02	90.37	92.98	565,217	92.84
4/17/2026	90.28	92.50	90.15	91.72	450,056	91.59
4/16/2026	91.01	91.38	88.00	89.61	483,059	89.48
4/15/2026	89.47	90.51	89.39	90.42	682,507	90.29
4/14/2026	87.00	89.53	85.62	89.52	767,833	89.39
4/13/2026	84.03	86.03	83.86	84.43	807,896	84.31
4/10/2026	84.34	84.59	82.21	84.32	461,151	84.20
4/09/2026	84.90	85.99	83.55	84.49	785,715	84.37
4/08/2026	84.20	85.52	83.83	85.23	712,472	85.11
4/07/2026	83.83	84.30	81.83	82.08	570,860	81.96
4/06/2026	83.92	84.81	82.73	84.07	510,051	83.95
4/02/2026	83.59	85.56	82.09	84.60	815,938	84.48
4/01/2026	86.16	86.49	84.44	84.57	1,026,446	84.45
3/31/2026	83.16	85.99	81.71	85.71	1,116,865	85.59
3/30/2026	83.83	84.67	81.05	82.20	1,506,489	82.08
3/27/2026	83.09	84.81	82.34	83.91	966,812	83.79
3/26/2026	85.56	87.85	83.55	83.75	1,272,086	83.63
3/25/2026	88.51	89.45	83.51	86.95	1,250,360	86.82
3/24/2026	85.35	87.74	84.98	87.32	747,958	87.19
3/23/2026	83.94	86.31	83.55	86.03	860,975	85.90
3/20/2026	83.15	83.39	81.14	82.70	2,138,533	82.58
3/19/2026	85.64	86.54	82.42	83.34	677,111	83.22
3/18/2026	86.00	87.08	85.46	86.43	1,165,085	86.30
3/17/2026	86.46	87.35	85.47	85.79	555,493	85.67
3/16/2026	83.71	85.22	82.32	85.18	766,446	85.06
3/13/2026	83.78	85.74	82.95	83.22	829,291	83.10
3/12/2026	82.61	83.98	81.31	83.73	702,986	83.61
3/11/2026	81.68	83.46	80.45	82.83	673,783	82.71
3/10/2026	81.52	82.14	79.04	81.63	476,304	81.51
3/09/2026	80.58	82.60	78.00	82.49	724,982	82.37
3/06/2026	79.96	81.22	79.05	81.07	459,996	80.95
3/05/2026	80.65	82.45	80.16	81.52	678,168	81.40
3/04/2026	82.34	83.71	80.32	81.08	594,457	80.96
3/03/2026	82.01	82.83	79.72	82.28	464,554	82.16