UL Solutions Inc. Class A Common Stock (ULS)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	71.79	72.00	68.32	70.10	1,020,354	70.10
6/02/2025	71.50	71.91	70.71	71.82	519,141	71.82
5/30/2025	70.91	71.90	70.45	71.50	776,278	71.50
5/29/2025	71.59	71.75	70.52	70.99	349,178	70.86
5/28/2025	72.12	72.67	71.54	71.60	483,078	71.47
5/27/2025	72.39	72.80	71.80	72.40	576,323	72.27
5/23/2025	70.76	71.97	70.00	71.79	419,580	71.66
5/22/2025	71.25	71.50	70.50	71.00	404,031	70.87
5/21/2025	71.20	71.88	70.89	71.54	645,010	71.41
5/20/2025	72.42	72.72	71.57	71.76	466,908	71.63
5/19/2025	71.54	72.81	71.38	72.79	510,617	72.66
5/16/2025	71.10	72.76	70.45	72.76	535,309	72.63
5/15/2025	70.43	71.08	69.48	71.05	735,084	70.92
5/14/2025	70.40	70.48	69.18	69.86	1,099,682	69.73
5/13/2025	70.66	71.18	69.52	71.14	1,404,182	71.01
5/12/2025	71.01	71.95	68.60	70.35	1,257,014	70.22
5/09/2025	70.50	70.92	69.45	70.17	937,406	70.04
5/08/2025	69.78	71.25	69.14	70.49	1,278,657	70.36
5/07/2025	67.44	71.89	66.98	70.00	2,097,653	69.87
5/06/2025	60.14	68.85	60.00	67.33	2,205,883	67.21
5/05/2025	59.95	60.60	59.40	59.96	891,167	59.85
5/02/2025	59.05	59.90	58.78	59.85	901,760	59.74
5/01/2025	57.52	59.18	56.70	58.39	1,018,775	58.28
4/30/2025	56.50	57.48	55.38	57.19	2,232,616	57.09
4/29/2025	57.63	57.69	56.13	56.85	3,018,586	56.75
4/28/2025	57.48	58.42	56.85	57.33	595,834	57.23
4/25/2025	57.88	58.53	56.46	57.65	807,209	57.54
4/24/2025	56.65	58.52	56.20	57.88	1,141,596	57.77
4/23/2025	56.56	57.22	55.29	56.52	927,400	56.42
4/22/2025	53.44	55.51	53.44	55.51	803,204	55.41
4/21/2025	55.38	55.38	52.40	53.09	680,097	52.99
4/17/2025	55.51	55.88	54.10	55.68	971,718	55.58
4/16/2025	57.16	57.56	54.50	55.18	900,013	55.08
4/15/2025	57.56	57.75	56.84	57.72	1,104,521	57.61
4/14/2025	56.94	57.57	56.31	57.49	889,458	57.38
4/11/2025	54.97	56.48	53.70	56.46	1,226,694	56.36
4/10/2025	54.44	55.24	52.45	54.87	1,175,243	54.77
4/09/2025	52.28	55.92	49.93	55.11	2,928,417	55.01
4/08/2025	55.19	55.19	51.91	53.08	1,743,494	52.98
4/07/2025	52.80	54.27	51.23	53.68	1,325,416	53.58
4/04/2025	56.03	56.03	53.54	54.42	2,693,849	54.32
4/03/2025	55.34	57.69	54.53	57.38	1,206,533	57.27
4/02/2025	56.77	58.24	56.50	57.11	1,414,211	57.01
4/01/2025	56.40	58.38	55.80	57.85	1,554,898	57.74
3/31/2025	54.94	56.45	54.22	56.40	1,512,014	56.30
3/28/2025	55.80	56.66	54.78	55.69	1,140,329	55.59
3/27/2025	54.75	55.61	54.33	55.57	1,279,486	55.47
3/26/2025	55.25	55.88	54.35	54.90	751,340	54.80
3/25/2025	54.05	55.03	53.88	54.75	639,275	54.65
3/24/2025	53.65	54.16	53.35	53.79	767,268	53.69
3/21/2025	53.36	53.65	52.52	53.50	1,463,298	53.40
3/20/2025	53.04	53.98	53.04	53.72	528,280	53.62
3/19/2025	53.14	53.80	52.82	53.79	386,129	53.69
3/18/2025	51.84	53.55	51.73	53.16	471,355	53.06
3/17/2025	53.28	53.68	52.24	52.39	641,604	52.29
3/14/2025	51.16	52.47	51.00	52.24	558,547	52.14
3/13/2025	50.54	50.70	49.69	50.59	228,703	50.50
3/12/2025	50.96	51.02	49.34	50.65	468,940	50.56
3/11/2025	51.17	51.33	49.78	50.34	611,721	50.25
3/10/2025	51.81	52.66	51.11	51.30	660,489	51.21
3/07/2025	51.01	54.42	50.85	52.83	766,238	52.73
3/06/2025	51.87	52.21	50.87	51.28	363,036	51.19
3/05/2025	52.48	53.32	52.11	52.60	463,273	52.50
3/04/2025	51.18	53.26	51.16	52.49	561,345	52.39