UL Solutions Inc. Class A Common Stock (ULS)

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

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	63.02	63.33	62.11	63.17	509,641	63.17
8/28/2025	63.52	63.53	62.63	63.33	433,357	63.20
8/27/2025	63.32	63.92	62.44	63.20	712,920	63.07
8/26/2025	63.07	63.84	63.01	63.20	860,652	63.07
8/25/2025	65.56	65.56	62.59	62.63	692,683	62.50
8/22/2025	65.59	66.06	64.58	65.35	948,005	65.22
8/21/2025	66.35	66.70	65.01	65.20	692,677	65.07
8/20/2025	67.25	67.36	66.07	66.90	550,759	66.76
8/19/2025	66.72	67.50	66.15	66.74	1,230,262	66.60
8/18/2025	67.37	67.82	66.83	66.83	800,013	66.69
8/15/2025	66.39	67.27	66.18	67.10	927,743	66.96
8/14/2025	69.86	69.93	66.80	66.84	831,674	66.70
8/13/2025	67.80	70.80	66.75	70.35	1,341,735	70.21
8/12/2025	66.40	67.54	64.84	67.27	1,352,477	67.13
8/11/2025	66.16	69.30	65.83	66.23	2,142,953	66.09
8/08/2025	66.63	67.14	66.00	66.64	930,420	66.50
8/07/2025	66.06	66.08	64.40	65.97	1,347,842	65.83
8/06/2025	64.11	65.92	62.00	65.43	1,854,892	65.30
8/05/2025	71.89	72.34	61.95	64.63	3,148,890	64.50
8/04/2025	71.32	73.34	71.32	73.04	1,012,059	72.89
8/01/2025	73.04	73.04	71.01	71.90	1,092,738	71.75
7/31/2025	73.57	74.15	72.91	73.12	593,262	72.97
7/30/2025	71.22	73.18	71.22	73.17	781,983	73.02
7/29/2025	71.22	72.40	70.70	72.39	794,694	72.24
7/28/2025	70.54	70.94	69.92	70.03	277,151	69.89
7/25/2025	70.59	71.11	70.20	70.33	229,151	70.19
7/24/2025	70.46	71.16	70.25	70.64	297,758	70.50
7/23/2025	70.25	71.22	70.19	70.32	317,401	70.18
7/22/2025	69.88	70.73	69.36	70.56	969,335	70.42
7/21/2025	70.53	70.81	69.88	70.01	464,561	69.87
7/18/2025	70.95	71.06	70.00	70.23	400,600	70.09
7/17/2025	70.10	71.04	69.71	70.07	621,177	69.93
7/16/2025	71.24	71.69	70.15	70.83	431,779	70.68
7/15/2025	72.27	72.56	70.74	70.98	552,294	70.83
7/14/2025	71.40	73.22	71.35	72.49	621,599	72.34
7/11/2025	71.20	71.92	70.92	71.41	477,403	71.26
7/10/2025	71.39	71.95	70.67	71.47	499,424	71.32
7/09/2025	71.25	71.48	70.18	70.90	725,545	70.75
7/08/2025	72.76	73.24	70.42	71.13	933,172	70.98
7/07/2025	70.58	73.30	70.56	73.09	1,093,676	72.94
7/03/2025	70.65	72.20	70.02	70.68	613,623	70.53
7/02/2025	69.82	71.01	68.54	70.87	1,565,994	70.72
7/01/2025	72.34	72.83	69.65	69.71	1,119,536	69.57
6/30/2025	72.71	73.39	72.22	72.86	1,230,195	72.71
6/27/2025	72.04	72.94	71.64	72.17	1,058,835	72.02
6/26/2025	71.02	72.85	70.80	72.17	1,363,860	72.02
6/25/2025	73.10	73.98	70.49	70.62	929,989	70.47
6/24/2025	72.13	72.94	71.36	72.91	366,405	72.76
6/23/2025	70.77	71.75	70.41	71.47	480,982	71.32
6/20/2025	71.01	71.31	70.00	70.61	1,592,417	70.47
6/18/2025	70.93	71.53	70.24	70.88	494,834	70.73
6/17/2025	71.25	71.27	70.27	70.64	381,584	70.50
6/16/2025	71.00	72.42	70.47	71.52	405,094	71.37
6/13/2025	70.50	71.33	69.81	70.66	458,768	70.52
6/12/2025	70.50	70.93	70.00	70.38	419,262	70.24
6/11/2025	70.36	70.91	69.86	70.45	529,884	70.31
6/10/2025	70.51	70.92	69.90	70.14	456,754	70.00
6/09/2025	70.83	71.16	69.95	70.55	581,763	70.41
6/06/2025	71.32	72.04	70.89	71.18	507,517	71.03
6/05/2025	71.60	72.13	70.74	71.12	467,661	70.97
6/04/2025	70.64	72.22	69.71	71.89	621,462	71.74
6/03/2025	71.79	72.00	68.32	70.10	1,020,354	69.96
6/02/2025	71.50	71.91	70.71	71.82	519,141	71.67