UL Solutions Inc. Class A Common Stock (ULS)

51.30Last Price

-1.53 (-2.90%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	51.81	52.66	51.11	51.30	660,489	51.30
3/07/2025	51.01	54.42	50.85	52.83	766,238	52.83
3/06/2025	51.87	52.21	50.87	51.28	363,036	51.28
3/05/2025	52.48	53.32	52.11	52.60	463,273	52.60
3/04/2025	51.18	53.26	51.16	52.49	561,345	52.49
3/03/2025	53.22	53.65	51.69	51.83	239,686	51.83
2/28/2025	53.01	53.57	52.29	53.19	527,645	53.19
2/27/2025	53.45	54.57	52.99	53.04	508,777	52.91
2/26/2025	53.86	55.04	53.38	53.42	404,154	53.29
2/25/2025	53.04	54.48	52.54	54.16	484,249	54.03
2/24/2025	53.15	54.16	52.55	52.82	610,727	52.69
2/21/2025	54.02	54.60	52.63	53.01	810,930	52.88
2/20/2025	56.40	57.18	51.36	54.01	695,440	53.88
2/19/2025	56.36	56.52	54.92	55.58	630,191	55.44
2/18/2025	57.32	57.50	56.21	56.50	693,683	56.36
2/14/2025	57.36	57.79	56.22	56.70	560,736	56.56
2/13/2025	55.78	57.72	55.71	57.35	856,183	57.21
2/12/2025	54.75	55.98	53.72	55.80	465,333	55.66
2/11/2025	54.67	55.22	54.17	54.80	295,899	54.67
2/10/2025	54.32	54.90	53.94	54.67	164,159	54.54
2/07/2025	54.76	55.09	53.73	53.88	274,932	53.75
2/06/2025	55.65	55.65	53.98	54.41	347,903	54.28
2/05/2025	54.48	55.83	54.20	55.27	416,384	55.13
2/04/2025	53.65	54.85	53.34	54.15	551,204	54.02
2/03/2025	53.00	53.96	52.78	53.35	357,427	53.22
1/31/2025	54.90	54.96	53.69	53.91	441,579	53.78
1/30/2025	53.86	55.05	53.52	54.93	220,521	54.80
1/29/2025	53.96	54.27	53.23	53.78	193,112	53.65
1/28/2025	53.24	53.91	52.52	53.88	466,921	53.75
1/27/2025	53.53	53.82	52.30	52.88	632,368	52.75
1/24/2025	53.22	53.64	52.85	53.27	361,432	53.14
1/23/2025	53.52	53.61	52.73	53.43	338,181	53.30
1/22/2025	53.50	53.99	52.83	53.60	594,004	53.47
1/21/2025	52.07	53.25	52.07	53.21	272,193	53.08
1/17/2025	52.22	52.24	51.69	51.95	147,276	51.82
1/16/2025	51.13	52.27	51.13	51.93	589,981	51.80
1/15/2025	51.92	51.99	50.68	51.04	364,704	50.91
1/14/2025	49.93	51.39	49.83	51.34	382,999	51.21
1/13/2025	49.38	50.09	49.27	49.66	379,948	49.54
1/10/2025	49.00	49.73	48.54	49.30	571,958	49.18
1/08/2025	49.81	50.04	49.09	49.39	727,228	49.27
1/07/2025	49.40	50.19	49.32	50.00	684,850	49.88
1/06/2025	49.33	49.79	49.03	49.14	858,792	49.02
1/03/2025	49.51	50.04	49.27	49.31	992,336	49.19
1/02/2025	50.00	50.37	49.32	49.65	624,453	49.53
12/31/2024	50.16	0.00	50.16	49.88	0	49.76
12/30/2024	50.03	50.50	48.99	50.16	1,053,996	50.04
12/27/2024	50.63	51.61	49.94	50.41	976,909	50.29
12/26/2024	50.65	51.55	50.65	51.12	926,943	50.99
12/24/2024	50.52	51.06	50.44	50.89	98,587	50.77
12/23/2024	50.68	50.92	50.10	50.62	500,007	50.50
12/20/2024	49.21	51.05	49.21	50.89	1,950,768	50.77
12/19/2024	50.32	50.93	49.16	49.78	430,082	49.66
12/18/2024	51.19	52.00	49.67	49.85	676,327	49.73
12/17/2024	51.08	51.51	50.21	50.94	469,603	50.82
12/16/2024	50.80	51.53	50.58	51.50	395,765	51.37
12/13/2024	51.00	51.33	50.37	50.84	380,226	50.72
12/12/2024	51.20	51.83	50.51	51.30	499,965	51.17
12/11/2024	52.40	52.88	50.63	51.17	692,908	51.04